2792 (株)ハニーズホールディングス 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 | 1,703 | 1,723 | 1,702 | 1,716 | 121,300 | 1,716 |
| 2024-05-01 | 1,705 | 1,713 | 1,697 | 1,700 | 144,800 | 1,700 |
| 2024-04-30 | 1,716 | 1,716 | 1,695 | 1,707 | 186,600 | 1,707 |
| 2024-04-26 | 1,699 | 1,716 | 1,691 | 1,710 | 130,500 | 1,710 |
| 2024-04-25 | 1,716 | 1,721 | 1,703 | 1,707 | 126,300 | 1,707 |
| 2024-04-24 | 1,738 | 1,745 | 1,723 | 1,728 | 77,800 | 1,728 |
| 2024-04-23 | 1,699 | 1,732 | 1,695 | 1,732 | 157,300 | 1,732 |
| 2024-04-22 | 1,678 | 1,691 | 1,669 | 1,689 | 95,900 | 1,689 |
| 2024-04-19 | 1,679 | 1,679 | 1,648 | 1,656 | 114,600 | 1,656 |
| 2024-04-18 | 1,660 | 1,687 | 1,660 | 1,681 | 59,700 | 1,681 |
| 2024-04-17 | 1,691 | 1,691 | 1,654 | 1,660 | 102,800 | 1,660 |
| 2024-04-16 | 1,741 | 1,741 | 1,690 | 1,690 | 158,100 | 1,690 |
| 2024-04-15 | 1,723 | 1,737 | 1,722 | 1,731 | 99,900 | 1,731 |
| 2024-04-12 | 1,725 | 1,725 | 1,715 | 1,722 | 65,500 | 1,722 |
| 2024-04-11 | 1,729 | 1,730 | 1,713 | 1,720 | 87,000 | 1,720 |
| 2024-04-10 | 1,741 | 1,746 | 1,725 | 1,741 | 74,200 | 1,741 |
| 2024-04-09 | 1,731 | 1,742 | 1,721 | 1,734 | 63,500 | 1,734 |
| 2024-04-08 | 1,735 | 1,742 | 1,719 | 1,733 | 91,900 | 1,733 |
| 2024-04-05 | 1,705 | 1,734 | 1,702 | 1,728 | 124,800 | 1,728 |
| 2024-04-04 | 1,745 | 1,747 | 1,710 | 1,713 | 151,100 | 1,713 |
| 2024-04-03 | 1,743 | 1,755 | 1,714 | 1,740 | 245,100 | 1,740 |
| 2024-04-02 | 1,849 | 1,849 | 1,750 | 1,766 | 279,400 | 1,766 |
| 2024-04-01 | 1,817 | 1,870 | 1,805 | 1,846 | 251,600 | 1,846 |
| 2024-03-29 | 1,675 | 1,809 | 1,673 | 1,780 | 463,000 | 1,780 |
| 2024-03-28 | 1,726 | 1,738 | 1,722 | 1,731 | 181,000 | 1,731 |
| 2024-03-27 | 1,720 | 1,741 | 1,718 | 1,738 | 103,100 | 1,738 |
| 2024-03-26 | 1,719 | 1,724 | 1,696 | 1,715 | 99,400 | 1,715 |
| 2024-03-25 | 1,725 | 1,734 | 1,721 | 1,723 | 82,100 | 1,723 |
| 2024-03-22 | 1,715 | 1,731 | 1,711 | 1,721 | 82,000 | 1,721 |
| 2024-03-21 | 1,723 | 1,723 | 1,714 | 1,714 | 68,800 | 1,714 |
| 2024-03-19 | 1,725 | 1,725 | 1,700 | 1,715 | 68,500 | 1,715 |
| 2024-03-18 | 1,736 | 1,736 | 1,715 | 1,723 | 80,000 | 1,723 |
| 2024-03-15 | 1,720 | 1,740 | 1,715 | 1,725 | 93,400 | 1,725 |
| 2024-03-14 | 1,693 | 1,722 | 1,688 | 1,720 | 68,100 | 1,720 |
| 2024-03-13 | 1,730 | 1,730 | 1,689 | 1,694 | 90,900 | 1,694 |
| 2024-03-12 | 1,701 | 1,728 | 1,697 | 1,728 | 133,100 | 1,728 |
| 2024-03-11 | 1,675 | 1,701 | 1,675 | 1,697 | 193,000 | 1,697 |
| 2024-03-08 | 1,656 | 1,679 | 1,647 | 1,679 | 117,600 | 1,679 |
| 2024-03-07 | 1,665 | 1,674 | 1,661 | 1,672 | 118,100 | 1,672 |
| 2024-03-06 | 1,641 | 1,666 | 1,640 | 1,662 | 87,600 | 1,662 |
| 2024-03-05 | 1,639 | 1,654 | 1,631 | 1,653 | 98,500 | 1,653 |
| 2024-03-04 | 1,652 | 1,653 | 1,622 | 1,628 | 86,400 | 1,628 |
| 2024-03-01 | 1,662 | 1,667 | 1,637 | 1,637 | 97,100 | 1,637 |
| 2024-02-29 | 1,669 | 1,675 | 1,657 | 1,662 | 77,000 | 1,662 |
| 2024-02-28 | 1,648 | 1,671 | 1,647 | 1,668 | 76,800 | 1,668 |
| 2024-02-27 | 1,657 | 1,658 | 1,637 | 1,649 | 74,800 | 1,649 |
| 2024-02-26 | 1,635 | 1,658 | 1,630 | 1,654 | 130,500 | 1,654 |
| 2024-02-22 | 1,630 | 1,631 | 1,621 | 1,624 | 82,100 | 1,624 |
| 2024-02-21 | 1,623 | 1,623 | 1,607 | 1,623 | 73,200 | 1,623 |
| 2024-02-20 | 1,626 | 1,627 | 1,606 | 1,612 | 111,800 | 1,612 |
| 2024-02-19 | 1,607 | 1,622 | 1,602 | 1,622 | 77,000 | 1,622 |
| 2024-02-16 | 1,612 | 1,620 | 1,604 | 1,609 | 111,800 | 1,609 |
| 2024-02-15 | 1,638 | 1,638 | 1,605 | 1,609 | 154,200 | 1,609 |
| 2024-02-14 | 1,645 | 1,648 | 1,630 | 1,632 | 86,300 | 1,632 |
| 2024-02-13 | 1,664 | 1,668 | 1,631 | 1,649 | 144,000 | 1,649 |
| 2024-02-09 | 1,669 | 1,682 | 1,661 | 1,661 | 84,700 | 1,661 |
| 2024-02-08 | 1,690 | 1,690 | 1,662 | 1,671 | 105,200 | 1,671 |
| 2024-02-07 | 1,685 | 1,698 | 1,682 | 1,696 | 92,300 | 1,696 |
| 2024-02-06 | 1,689 | 1,695 | 1,672 | 1,685 | 99,900 | 1,685 |
| 2024-02-05 | 1,676 | 1,691 | 1,666 | 1,691 | 137,900 | 1,691 |
| 2024-02-02 | 1,662 | 1,662 | 1,646 | 1,657 | 70,900 | 1,657 |
| 2024-02-01 | 1,660 | 1,662 | 1,644 | 1,658 | 88,200 | 1,658 |
| 2024-01-31 | 1,647 | 1,667 | 1,644 | 1,667 | 116,400 | 1,667 |
| 2024-01-30 | 1,650 | 1,662 | 1,641 | 1,642 | 279,400 | 1,642 |
| 2024-01-29 | 1,638 | 1,652 | 1,638 | 1,648 | 121,500 | 1,648 |
| 2024-01-26 | 1,643 | 1,649 | 1,623 | 1,627 | 164,600 | 1,627 |
| 2024-01-25 | 1,637 | 1,639 | 1,630 | 1,638 | 90,000 | 1,638 |
| 2024-01-24 | 1,645 | 1,649 | 1,628 | 1,643 | 140,100 | 1,643 |
| 2024-01-23 | 1,660 | 1,673 | 1,648 | 1,653 | 123,500 | 1,653 |
| 2024-01-22 | 1,667 | 1,668 | 1,646 | 1,662 | 166,800 | 1,662 |
| 2024-01-19 | 1,684 | 1,688 | 1,661 | 1,669 | 321,400 | 1,669 |
| 2024-01-18 | 1,620 | 1,664 | 1,619 | 1,642 | 471,900 | 1,642 |
| 2024-01-17 | 1,612 | 1,626 | 1,600 | 1,600 | 182,200 | 1,600 |
| 2024-01-16 | 1,636 | 1,650 | 1,614 | 1,614 | 267,600 | 1,614 |
| 2024-01-15 | 1,644 | 1,661 | 1,632 | 1,635 | 204,000 | 1,635 |
| 2024-01-12 | 1,645 | 1,658 | 1,630 | 1,635 | 250,300 | 1,635 |
| 2024-01-11 | 1,648 | 1,667 | 1,625 | 1,645 | 571,400 | 1,645 |
| 2024-01-10 | 1,694 | 1,705 | 1,679 | 1,699 | 211,000 | 1,699 |
| 2024-01-09 | 1,672 | 1,705 | 1,655 | 1,694 | 245,400 | 1,694 |
| 2024-01-05 | 1,700 | 1,700 | 1,637 | 1,637 | 299,200 | 1,637 |
| 2024-01-04 | 1,737 | 1,737 | 1,705 | 1,716 | 166,100 | 1,716 |
分割・併合履歴 ： [2006-02-23]1株→1.5株 [2004-05-26]1株→2株
