8699 HSホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 962 | 962 | 947 | 952 | 40,000 | 952 |
| 2024-05-01 | 973 | 974 | 960 | 960 | 21,500 | 960 |
| 2024-04-30 | 964 | 965 | 957 | 964 | 38,600 | 964 |
| 2024-04-26 | 958 | 964 | 954 | 964 | 13,200 | 964 |
| 2024-04-25 | 965 | 967 | 954 | 958 | 74,300 | 958 |
| 2024-04-24 | 963 | 969 | 960 | 965 | 33,000 | 965 |
| 2024-04-23 | 961 | 968 | 958 | 963 | 22,300 | 963 |
| 2024-04-22 | 956 | 966 | 952 | 955 | 28,700 | 955 |
| 2024-04-19 | 949 | 955 | 927 | 955 | 53,600 | 955 |
| 2024-04-18 | 933 | 955 | 933 | 949 | 134,900 | 949 |
| 2024-04-17 | 948 | 954 | 937 | 948 | 177,800 | 948 |
| 2024-04-16 | 950 | 954 | 948 | 953 | 193,400 | 953 |
| 2024-04-15 | 950 | 962 | 948 | 951 | 344,500 | 951 |
| 2024-04-12 | 957 | 957 | 953 | 953 | 11,800 | 953 |
| 2024-04-11 | 958 | 962 | 954 | 954 | 11,300 | 954 |
| 2024-04-10 | 957 | 961 | 955 | 958 | 101,200 | 958 |
| 2024-04-09 | 968 | 968 | 955 | 967 | 13,400 | 967 |
| 2024-04-08 | 963 | 964 | 958 | 964 | 6,800 | 964 |
| 2024-04-05 | 959 | 963 | 951 | 960 | 39,400 | 960 |
| 2024-04-04 | 964 | 964 | 957 | 960 | 15,400 | 960 |
| 2024-04-03 | 976 | 976 | 962 | 962 | 58,100 | 962 |
| 2024-04-02 | 984 | 985 | 975 | 978 | 63,400 | 978 |
| 2024-04-01 | 993 | 997 | 983 | 984 | 382,000 | 984 |
| 2024-03-29 | 998 | 1,000 | 993 | 997 | 8,800 | 997 |
| 2024-03-28 | 997 | 1,004 | 992 | 1,002 | 25,900 | 1,002 |
| 2024-03-27 | 1,000 | 1,002 | 998 | 999 | 17,000 | 999 |
| 2024-03-26 | 998 | 1,004 | 995 | 1,004 | 89,600 | 1,004 |
| 2024-03-25 | 1,003 | 1,005 | 996 | 998 | 55,600 | 998 |
| 2024-03-22 | 1,000 | 1,004 | 993 | 1,004 | 27,500 | 1,004 |
| 2024-03-21 | 998 | 1,004 | 993 | 1,001 | 61,600 | 1,001 |
| 2024-03-19 | 992 | 996 | 985 | 993 | 24,800 | 993 |
| 2024-03-18 | 989 | 992 | 982 | 992 | 36,500 | 992 |
| 2024-03-15 | 973 | 991 | 973 | 989 | 47,500 | 989 |
| 2024-03-14 | 974 | 984 | 974 | 976 | 58,100 | 976 |
| 2024-03-13 | 976 | 983 | 973 | 973 | 176,300 | 973 |
| 2024-03-12 | 980 | 980 | 971 | 977 | 68,700 | 977 |
| 2024-03-11 | 991 | 995 | 980 | 982 | 63,600 | 982 |
| 2024-03-08 | 1,000 | 1,002 | 987 | 990 | 145,100 | 990 |
| 2024-03-07 | 1,010 | 1,015 | 996 | 999 | 58,700 | 999 |
| 2024-03-06 | 1,003 | 1,042 | 1,003 | 1,018 | 123,300 | 1,018 |
| 2024-03-05 | 1,003 | 1,026 | 1,003 | 1,011 | 155,900 | 1,011 |
| 2024-03-04 | 1,006 | 1,006 | 996 | 1,006 | 96,900 | 1,006 |
| 2024-03-01 | 1,000 | 1,006 | 999 | 1,003 | 12,900 | 1,003 |
| 2024-02-29 | 997 | 1,006 | 996 | 1,006 | 95,000 | 1,006 |
| 2024-02-28 | 991 | 999 | 990 | 998 | 25,300 | 998 |
| 2024-02-27 | 994 | 998 | 988 | 988 | 87,600 | 988 |
| 2024-02-26 | 990 | 996 | 988 | 993 | 73,700 | 993 |
| 2024-02-22 | 999 | 999 | 955 | 981 | 201,200 | 981 |
| 2024-02-21 | 997 | 1,001 | 993 | 994 | 58,700 | 994 |
| 2024-02-20 | 1,005 | 1,009 | 998 | 999 | 50,800 | 999 |
| 2024-02-19 | 998 | 1,010 | 998 | 1,007 | 43,200 | 1,007 |
| 2024-02-16 | 1,000 | 1,008 | 993 | 997 | 151,900 | 997 |
| 2024-02-15 | 1,000 | 1,007 | 992 | 997 | 40,800 | 997 |
| 2024-02-14 | 1,000 | 1,008 | 991 | 1,000 | 109,200 | 1,000 |
| 2024-02-13 | 1,010 | 1,010 | 999 | 1,008 | 113,700 | 1,008 |
| 2024-02-09 | 1,006 | 1,014 | 1,000 | 1,000 | 35,200 | 1,000 |
| 2024-02-08 | 1,012 | 1,020 | 1,007 | 1,016 | 63,600 | 1,016 |
| 2024-02-07 | 1,015 | 1,022 | 1,010 | 1,013 | 70,100 | 1,013 |
| 2024-02-06 | 1,016 | 1,024 | 1,015 | 1,015 | 45,000 | 1,015 |
| 2024-02-05 | 1,014 | 1,033 | 1,010 | 1,025 | 76,000 | 1,025 |
| 2024-02-02 | 1,020 | 1,027 | 1,016 | 1,018 | 73,000 | 1,018 |
| 2024-02-01 | 1,036 | 1,043 | 1,019 | 1,021 | 61,400 | 1,021 |
| 2024-01-31 | 1,032 | 1,044 | 1,032 | 1,043 | 108,300 | 1,043 |
| 2024-01-30 | 1,033 | 1,051 | 1,033 | 1,041 | 56,600 | 1,041 |
| 2024-01-29 | 1,039 | 1,050 | 1,037 | 1,048 | 132,900 | 1,048 |
| 2024-01-26 | 1,037 | 1,050 | 1,036 | 1,036 | 32,400 | 1,036 |
| 2024-01-25 | 1,038 | 1,049 | 1,037 | 1,045 | 29,100 | 1,045 |
| 2024-01-24 | 1,030 | 1,045 | 1,030 | 1,043 | 21,700 | 1,043 |
| 2024-01-23 | 1,042 | 1,060 | 1,015 | 1,035 | 49,000 | 1,035 |
| 2024-01-22 | 1,036 | 1,058 | 1,036 | 1,047 | 36,100 | 1,047 |
| 2024-01-19 | 1,066 | 1,067 | 1,033 | 1,036 | 673,600 | 1,036 |
| 2024-01-18 | 1,011 | 1,050 | 1,011 | 1,041 | 108,600 | 1,041 |
| 2024-01-17 | 1,021 | 1,042 | 1,021 | 1,023 | 64,000 | 1,023 |
| 2024-01-16 | 1,028 | 1,033 | 1,021 | 1,024 | 97,100 | 1,024 |
| 2024-01-15 | 1,011 | 1,027 | 1,010 | 1,024 | 71,500 | 1,024 |
| 2024-01-12 | 1,011 | 1,019 | 1,009 | 1,019 | 62,900 | 1,019 |
| 2024-01-11 | 1,005 | 1,011 | 1,002 | 1,010 | 35,000 | 1,010 |
| 2024-01-10 | 1,004 | 1,010 | 1,002 | 1,002 | 25,200 | 1,002 |
| 2024-01-09 | 1,005 | 1,013 | 1,003 | 1,012 | 35,600 | 1,012 |
| 2024-01-05 | 997 | 1,014 | 997 | 1,008 | 91,100 | 1,008 |
| 2024-01-04 | 991 | 1,011 | 991 | 1,004 | 57,600 | 1,004 |
分割・併合履歴 ： なし
