日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＨＳホールディングス(8699)の株価時系列情報

ＨＳホールディングス(8699)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/15 1,159 1,171 1,145 1,155 35,800
2026/06/12 1,179 1,179 1,149 1,166 59,700
2026/06/11 1,165 1,189 1,137 1,149 107,700
2026/06/10 1,200 1,211 1,175 1,185 114,300
2026/06/09 1,184 1,207 1,162 1,200 105,300
2026/06/08 1,133 1,167 1,131 1,156 453,900
2026/06/05 1,143 1,162 1,133 1,151 492,200
2026/06/04 1,147 1,154 1,118 1,129 343,000
2026/06/03 1,148 1,157 1,139 1,147 506,600
2026/06/02 1,115 1,145 1,098 1,138 311,300
2026/06/01 1,121 1,127 1,106 1,116 240,800
2026/05/29 1,132 1,143 1,116 1,122 171,800
2026/05/28 1,125 1,138 1,121 1,127 35,200
2026/05/27 1,137 1,137 1,120 1,136 28,900
2026/05/26 1,132 1,141 1,123 1,133 19,300
2026/05/25 1,132 1,145 1,129 1,144 36,500
2026/05/22 1,137 1,164 1,137 1,146 50,300
2026/05/21 1,135 1,150 1,126 1,144 120,300
2026/05/20 1,139 1,145 1,112 1,126 60,800
2026/05/19 1,151 1,157 1,131 1,139 63,900
2026/05/18 1,139 1,151 1,125 1,151 58,200
2026/05/15 1,140 1,144 1,122 1,133 48,100
2026/05/14 1,137 1,157 1,131 1,140 35,800
2026/05/13 1,132 1,141 1,124 1,137 60,300
2026/05/12 1,168 1,168 1,135 1,135 47,000
2026/05/11 1,144 1,167 1,144 1,159 165,400
2026/05/08 1,156 1,156 1,128 1,140 67,100
2026/05/07 1,161 1,177 1,153 1,166 125,700
2026/05/01 1,133 1,173 1,127 1,159 79,400
2026/04/30 1,136 1,143 1,121 1,125 115,200
2026/04/28 1,119 1,145 1,113 1,145 46,100
2026/04/27 1,119 1,138 1,111 1,117 52,700
2026/04/24 1,124 1,132 1,104 1,128 97,000
2026/04/23 1,112 1,132 1,112 1,126 68,700
2026/04/22 1,124 1,124 1,099 1,113 137,700
2026/04/21 1,151 1,151 1,111 1,128 112,000
2026/04/20 1,142 1,156 1,141 1,151 92,200
2026/04/17 1,162 1,163 1,120 1,134 199,700
2026/04/16 1,197 1,204 1,168 1,169 75,100
2026/04/15 1,190 1,203 1,190 1,203 37,200
2026/04/14 1,195 1,208 1,173 1,190 110,700
2026/04/13 1,204 1,204 1,189 1,191 45,300
2026/04/10 1,225 1,233 1,202 1,202 46,200
2026/04/09 1,228 1,228 1,205 1,205 29,000
2026/04/08 1,241 1,241 1,213 1,222 32,100
2026/04/07 1,230 1,245 1,200 1,223 93,200
2026/04/06 1,243 1,248 1,227 1,234 52,900
2026/04/03 1,236 1,249 1,233 1,243 53,200
2026/03/27 1,236 1,241 1,228 1,241 52,000
2026/03/26 1,228 1,246 1,222 1,233 73,600
2026/03/25 1,228 1,229 1,219 1,224 76,800
2026/03/24 1,227 1,233 1,214 1,214 43,700
2026/03/23 1,238 1,238 1,198 1,209 133,400
2026/03/19 1,249 1,249 1,231 1,238 73,000
2026/03/18 1,255 1,262 1,247 1,257 98,300
2026/03/17 1,246 1,253 1,233 1,248 119,700
2026/03/16 1,233 1,246 1,220 1,240 155,600
2026/03/13 1,225 1,242 1,217 1,238 100,700
2026/03/12 1,271 1,271 1,238 1,242 41,800
2026/03/11 1,279 1,280 1,265 1,272 54,600
2026/03/10 1,264 1,282 1,247 1,260 145,000
2026/03/09 1,231 1,252 1,212 1,239 76,200
2026/03/06 1,246 1,268 1,237 1,261 60,900
2026/03/05 1,267 1,281 1,258 1,276 79,600
2026/03/04 1,250 1,258 1,223 1,245 105,700
2026/03/03 1,299 1,299 1,260 1,270 63,600
2026/03/02 1,286 1,290 1,254 1,280 121,200
2026/02/27 1,295 1,309 1,293 1,303 90,200
2026/02/26 1,265 1,299 1,258 1,295 93,900
2026/02/25 1,287 1,287 1,259 1,265 88,200
2026/02/24 1,290 1,293 1,271 1,285 72,800
2026/02/20 1,301 1,301 1,279 1,300 83,100
2026/02/19 1,299 1,312 1,295 1,300 165,400
2026/02/18 1,271 1,307 1,264 1,295 108,300
2026/02/17 1,276 1,276 1,243 1,258 118,800
2026/02/16 1,288 1,295 1,265 1,270 171,500
2026/02/13 1,294 1,314 1,287 1,287 199,300
2026/02/12 1,285 1,293 1,274 1,286 133,300
2026/02/10 1,312 1,312 1,282 1,287 106,700
2026/02/09 1,319 1,320 1,286 1,307 132,600
2026/02/06 1,312 1,312 1,285 1,294 152,800
2026/02/05 1,316 1,339 1,296 1,307 111,700
2026/02/04 1,328 1,328 1,285 1,299 190,400
2026/02/03 1,317 1,335 1,300 1,331 276,600
2026/02/02 1,313 1,315 1,293 1,304 150,500
2026/01/30 1,272 1,320 1,254 1,304 143,600
2026/01/29 1,275 1,306 1,268 1,302 119,300
2026/01/28 1,300 1,300 1,262 1,274 58,500
2026/01/27 1,285 1,307 1,283 1,300 85,200
2026/01/26 1,291 1,299 1,276 1,290 58,000
2026/01/23 1,310 1,318 1,292 1,305 53,100
2026/01/22 1,295 1,314 1,292 1,301 111,100
2026/01/21 1,280 1,289 1,270 1,278 108,400
2026/01/20 1,302 1,305 1,285 1,285 36,000
2026/01/19 1,312 1,316 1,281 1,311 72,300
2026/01/16 1,324 1,332 1,306 1,310 126,900
2026/01/15 1,300 1,326 1,294 1,326 144,700
2026/01/14 1,290 1,303 1,279 1,300 225,400
2026/01/13 1,256 1,286 1,244 1,284 135,400
2026/01/09 1,225 1,251 1,218 1,251 134,700
2026/01/08 1,206 1,218 1,202 1,213 81,200
2026/01/07 1,206 1,212 1,196 1,198 107,800
2026/01/06 1,210 1,228 1,201 1,206 70,300
2026/01/05 1,189 1,225 1,189 1,206 108,100

このページの先頭へ