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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 1,480 | 1,492 | 1,478 | 1,487 | 169,100 | 1,487 |
| 2025-07-10 | 1,508 | 1,509 | 1,480 | 1,480 | 458,600 | 1,480 |
| 2025-07-09 | 1,515 | 1,529 | 1,502 | 1,503 | 883,100 | 1,503 |
| 2025-07-08 | 1,590 | 1,599 | 1,588 | 1,595 | 83,300 | 1,595 |
| 2025-07-07 | 1,580 | 1,601 | 1,576 | 1,588 | 116,200 | 1,588 |
| 2025-07-04 | 1,590 | 1,598 | 1,582 | 1,588 | 67,100 | 1,588 |
| 2025-07-03 | 1,587 | 1,592 | 1,579 | 1,588 | 72,100 | 1,588 |
| 2025-07-02 | 1,573 | 1,593 | 1,570 | 1,584 | 121,700 | 1,584 |
| 2025-07-01 | 1,562 | 1,579 | 1,562 | 1,573 | 91,700 | 1,573 |
| 2025-06-30 | 1,577 | 1,581 | 1,571 | 1,573 | 70,800 | 1,573 |
| 2025-06-27 | 1,564 | 1,571 | 1,563 | 1,570 | 62,000 | 1,570 |
| 2025-06-26 | 1,565 | 1,568 | 1,557 | 1,565 | 60,200 | 1,565 |
| 2025-06-25 | 1,569 | 1,579 | 1,559 | 1,560 | 73,000 | 1,560 |
| 2025-06-24 | 1,575 | 1,578 | 1,558 | 1,573 | 73,700 | 1,573 |
| 2025-06-23 | 1,555 | 1,584 | 1,553 | 1,575 | 147,800 | 1,575 |
| 2025-06-20 | 1,555 | 1,567 | 1,551 | 1,557 | 81,700 | 1,557 |
| 2025-06-19 | 1,534 | 1,553 | 1,534 | 1,551 | 118,100 | 1,551 |
| 2025-06-18 | 1,508 | 1,533 | 1,508 | 1,525 | 90,500 | 1,525 |
| 2025-06-17 | 1,513 | 1,516 | 1,506 | 1,511 | 37,900 | 1,511 |
| 2025-06-16 | 1,498 | 1,513 | 1,498 | 1,513 | 60,300 | 1,513 |
| 2025-06-13 | 1,512 | 1,513 | 1,497 | 1,497 | 140,100 | 1,497 |
| 2025-06-12 | 1,533 | 1,535 | 1,512 | 1,512 | 89,900 | 1,512 |
| 2025-06-11 | 1,526 | 1,535 | 1,526 | 1,535 | 45,600 | 1,535 |
| 2025-06-10 | 1,524 | 1,535 | 1,524 | 1,526 | 60,500 | 1,526 |
| 2025-06-09 | 1,528 | 1,532 | 1,524 | 1,524 | 51,500 | 1,524 |
| 2025-06-06 | 1,526 | 1,533 | 1,524 | 1,526 | 129,800 | 1,526 |
| 2025-06-05 | 1,524 | 1,533 | 1,521 | 1,527 | 79,300 | 1,527 |
| 2025-06-04 | 1,508 | 1,526 | 1,504 | 1,522 | 100,100 | 1,522 |
| 2025-06-03 | 1,520 | 1,520 | 1,503 | 1,508 | 139,400 | 1,508 |
| 2025-06-02 | 1,523 | 1,526 | 1,517 | 1,520 | 146,000 | 1,520 |
| 2025-05-30 | 1,545 | 1,552 | 1,523 | 1,523 | 282,600 | 1,523 |
| 2025-05-29 | 1,542 | 1,566 | 1,533 | 1,555 | 530,400 | 1,555 |
| 2025-05-28 | 1,582 | 1,587 | 1,577 | 1,580 | 501,700 | 1,580 |
| 2025-05-27 | 1,576 | 1,580 | 1,574 | 1,577 | 158,000 | 1,577 |
| 2025-05-26 | 1,574 | 1,578 | 1,568 | 1,576 | 153,100 | 1,576 |
| 2025-05-23 | 1,573 | 1,574 | 1,566 | 1,570 | 119,400 | 1,570 |
| 2025-05-22 | 1,563 | 1,578 | 1,560 | 1,566 | 140,400 | 1,566 |
| 2025-05-21 | 1,574 | 1,580 | 1,572 | 1,577 | 64,100 | 1,577 |
| 2025-05-20 | 1,591 | 1,591 | 1,573 | 1,573 | 176,600 | 1,573 |
| 2025-05-19 | 1,590 | 1,597 | 1,584 | 1,594 | 141,700 | 1,594 |
| 2025-05-16 | 1,589 | 1,592 | 1,575 | 1,590 | 139,700 | 1,590 |
| 2025-05-15 | 1,594 | 1,599 | 1,585 | 1,590 | 93,900 | 1,590 |
| 2025-05-14 | 1,601 | 1,605 | 1,587 | 1,597 | 169,300 | 1,597 |
| 2025-05-13 | 1,620 | 1,623 | 1,604 | 1,605 | 144,500 | 1,605 |
| 2025-05-12 | 1,640 | 1,645 | 1,614 | 1,618 | 155,000 | 1,618 |
| 2025-05-09 | 1,629 | 1,633 | 1,623 | 1,633 | 116,100 | 1,633 |
| 2025-05-08 | 1,630 | 1,630 | 1,615 | 1,622 | 193,600 | 1,622 |
| 2025-05-07 | 1,613 | 1,622 | 1,605 | 1,616 | 153,000 | 1,616 |
| 2025-05-02 | 1,610 | 1,612 | 1,600 | 1,603 | 164,000 | 1,603 |
| 2025-05-01 | 1,614 | 1,614 | 1,604 | 1,605 | 212,600 | 1,605 |
| 2025-04-30 | 1,640 | 1,642 | 1,621 | 1,623 | 149,500 | 1,623 |
| 2025-04-28 | 1,637 | 1,644 | 1,631 | 1,638 | 172,000 | 1,638 |
| 2025-04-25 | 1,628 | 1,633 | 1,623 | 1,625 | 140,700 | 1,625 |
| 2025-04-24 | 1,651 | 1,653 | 1,628 | 1,628 | 98,000 | 1,628 |
| 2025-04-23 | 1,650 | 1,652 | 1,643 | 1,644 | 81,300 | 1,644 |
| 2025-04-22 | 1,637 | 1,645 | 1,630 | 1,637 | 67,700 | 1,637 |
| 2025-04-21 | 1,634 | 1,639 | 1,621 | 1,634 | 70,000 | 1,634 |
| 2025-04-18 | 1,603 | 1,628 | 1,596 | 1,626 | 85,700 | 1,626 |
| 2025-04-17 | 1,601 | 1,608 | 1,589 | 1,593 | 82,200 | 1,593 |
| 2025-04-16 | 1,602 | 1,607 | 1,598 | 1,604 | 67,100 | 1,604 |
| 2025-04-15 | 1,613 | 1,618 | 1,600 | 1,600 | 55,700 | 1,600 |
| 2025-04-14 | 1,605 | 1,613 | 1,600 | 1,603 | 82,300 | 1,603 |
| 2025-04-11 | 1,579 | 1,599 | 1,571 | 1,599 | 89,500 | 1,599 |
| 2025-04-10 | 1,619 | 1,619 | 1,587 | 1,601 | 73,500 | 1,601 |
| 2025-04-09 | 1,564 | 1,571 | 1,540 | 1,561 | 114,200 | 1,561 |
| 2025-04-08 | 1,558 | 1,597 | 1,547 | 1,579 | 96,000 | 1,579 |
| 2025-04-07 | 1,509 | 1,547 | 1,485 | 1,515 | 158,200 | 1,515 |
| 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