2792 (株)ハニーズホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,598 | 1,602 | 1,568 | 1,580 | 120,300 | 1,580 |
| 2025-04-03 | 1,596 | 1,615 | 1,590 | 1,611 | 113,700 | 1,611 |
| 2025-04-02 | 1,645 | 1,645 | 1,614 | 1,614 | 99,800 | 1,614 |
| 2025-04-01 | 1,660 | 1,663 | 1,632 | 1,636 | 90,700 | 1,636 |
| 2025-03-31 | 1,680 | 1,682 | 1,646 | 1,648 | 110,600 | 1,648 |
| 2025-03-28 | 1,660 | 1,692 | 1,649 | 1,689 | 131,700 | 1,689 |
| 2025-03-27 | 1,680 | 1,698 | 1,671 | 1,682 | 82,800 | 1,682 |
| 2025-03-26 | 1,690 | 1,698 | 1,682 | 1,693 | 59,000 | 1,693 |
| 2025-03-25 | 1,665 | 1,689 | 1,664 | 1,688 | 39,300 | 1,688 |
| 2025-03-24 | 1,676 | 1,683 | 1,662 | 1,664 | 43,700 | 1,664 |
| 2025-03-21 | 1,665 | 1,674 | 1,654 | 1,667 | 28,700 | 1,667 |
| 2025-03-19 | 1,658 | 1,668 | 1,652 | 1,665 | 25,200 | 1,665 |
| 2025-03-18 | 1,660 | 1,664 | 1,647 | 1,656 | 41,500 | 1,656 |
| 2025-03-17 | 1,643 | 1,659 | 1,642 | 1,655 | 22,900 | 1,655 |
| 2025-03-14 | 1,640 | 1,652 | 1,635 | 1,643 | 41,100 | 1,643 |
| 2025-03-13 | 1,650 | 1,664 | 1,640 | 1,653 | 29,700 | 1,653 |
| 2025-03-12 | 1,641 | 1,654 | 1,641 | 1,652 | 24,900 | 1,652 |
| 2025-03-11 | 1,650 | 1,651 | 1,624 | 1,641 | 50,300 | 1,641 |
| 2025-03-10 | 1,668 | 1,668 | 1,645 | 1,655 | 30,700 | 1,655 |
| 2025-03-07 | 1,681 | 1,681 | 1,661 | 1,667 | 33,000 | 1,667 |
| 2025-03-06 | 1,662 | 1,682 | 1,662 | 1,681 | 41,200 | 1,681 |
| 2025-03-05 | 1,645 | 1,663 | 1,641 | 1,659 | 39,700 | 1,659 |
| 2025-03-04 | 1,646 | 1,647 | 1,624 | 1,635 | 64,400 | 1,635 |
| 2025-03-03 | 1,638 | 1,646 | 1,630 | 1,644 | 26,700 | 1,644 |
| 2025-02-28 | 1,650 | 1,650 | 1,617 | 1,629 | 56,100 | 1,629 |
| 2025-02-27 | 1,638 | 1,645 | 1,632 | 1,645 | 28,200 | 1,645 |
| 2025-02-26 | 1,625 | 1,635 | 1,619 | 1,632 | 38,600 | 1,632 |
| 2025-02-25 | 1,625 | 1,632 | 1,617 | 1,618 | 38,300 | 1,618 |
| 2025-02-21 | 1,635 | 1,635 | 1,617 | 1,629 | 36,300 | 1,629 |
| 2025-02-20 | 1,654 | 1,656 | 1,630 | 1,634 | 38,700 | 1,634 |
| 2025-02-19 | 1,662 | 1,662 | 1,645 | 1,656 | 29,500 | 1,656 |
| 2025-02-18 | 1,672 | 1,672 | 1,655 | 1,663 | 29,400 | 1,663 |
| 2025-02-17 | 1,678 | 1,687 | 1,671 | 1,672 | 21,700 | 1,672 |
| 2025-02-14 | 1,705 | 1,705 | 1,678 | 1,680 | 28,800 | 1,680 |
| 2025-02-13 | 1,687 | 1,698 | 1,687 | 1,698 | 22,900 | 1,698 |
| 2025-02-12 | 1,702 | 1,704 | 1,680 | 1,684 | 21,700 | 1,684 |
| 2025-02-10 | 1,702 | 1,702 | 1,685 | 1,693 | 33,900 | 1,693 |
| 2025-02-07 | 1,709 | 1,728 | 1,702 | 1,702 | 37,200 | 1,702 |
| 2025-02-06 | 1,700 | 1,719 | 1,700 | 1,709 | 43,200 | 1,709 |
| 2025-02-05 | 1,696 | 1,701 | 1,690 | 1,690 | 20,400 | 1,690 |
| 2025-02-04 | 1,709 | 1,716 | 1,695 | 1,700 | 31,900 | 1,700 |
| 2025-02-03 | 1,700 | 1,706 | 1,681 | 1,704 | 49,400 | 1,704 |
| 2025-01-31 | 1,701 | 1,710 | 1,693 | 1,701 | 32,700 | 1,701 |
| 2025-01-30 | 1,709 | 1,709 | 1,698 | 1,706 | 14,600 | 1,706 |
| 2025-01-29 | 1,710 | 1,715 | 1,696 | 1,699 | 38,500 | 1,699 |
| 2025-01-28 | 1,689 | 1,716 | 1,689 | 1,707 | 42,500 | 1,707 |
| 2025-01-27 | 1,667 | 1,693 | 1,667 | 1,682 | 38,100 | 1,682 |
| 2025-01-24 | 1,666 | 1,678 | 1,663 | 1,665 | 27,100 | 1,665 |
| 2025-01-23 | 1,666 | 1,669 | 1,651 | 1,666 | 43,400 | 1,666 |
| 2025-01-22 | 1,680 | 1,697 | 1,675 | 1,675 | 38,400 | 1,675 |
| 2025-01-21 | 1,690 | 1,693 | 1,680 | 1,685 | 24,200 | 1,685 |
| 2025-01-20 | 1,700 | 1,700 | 1,683 | 1,690 | 24,700 | 1,690 |
| 2025-01-17 | 1,710 | 1,722 | 1,687 | 1,695 | 52,300 | 1,695 |
| 2025-01-16 | 1,731 | 1,733 | 1,706 | 1,726 | 55,200 | 1,726 |
| 2025-01-15 | 1,740 | 1,743 | 1,722 | 1,733 | 49,500 | 1,733 |
| 2025-01-14 | 1,730 | 1,742 | 1,710 | 1,737 | 98,900 | 1,737 |
| 2025-01-10 | 1,725 | 1,741 | 1,703 | 1,725 | 105,300 | 1,725 |
| 2025-01-09 | 1,683 | 1,745 | 1,669 | 1,712 | 359,700 | 1,712 |
| 2025-01-08 | 1,655 | 1,655 | 1,611 | 1,615 | 136,900 | 1,615 |
| 2025-01-07 | 1,662 | 1,663 | 1,648 | 1,655 | 48,800 | 1,655 |
| 2025-01-06 | 1,650 | 1,662 | 1,643 | 1,647 | 80,600 | 1,647 |
分割・併合履歴 ： [2006-02-23]1株→1.5株 [2004-05-26]1株→2株