1. HOME >
  2. 株価時系列 >
  3. 2792 >
  4. 2019年

2792 (株)ハニーズホールディングス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,7911,7991,7571,794162,7001,794
2019-12-271,7371,7941,7291,775293,5001,775
2019-12-261,7451,7641,7071,724234,6001,724
2019-12-251,7201,7461,7041,737224,7001,737
2019-12-241,6551,7271,6491,706430,8001,706
2019-12-231,6491,6531,6281,642137,9001,642
2019-12-201,6271,6451,6071,642162,5001,642
2019-12-191,6101,6411,6101,616136,6001,616
2019-12-181,6001,6361,5891,597188,6001,597
2019-12-171,5761,5931,5571,59178,4001,591
2019-12-161,5801,5851,5621,575145,6001,575
2019-12-131,5911,5911,5571,576167,0001,576
2019-12-121,6001,6001,5711,58673,5001,586
2019-12-111,5901,6011,5711,598118,2001,598
2019-12-101,5791,6191,5791,606173,8001,606
2019-12-091,5211,5771,5211,564194,0001,564
2019-12-061,4871,5181,4701,510199,2001,510
2019-12-051,4251,4831,4241,477239,3001,477
2019-12-041,3901,4181,3841,415190,8001,415
2019-12-031,3791,3891,3651,380138,7001,380
2019-12-021,4101,4241,3901,390107,3001,390
2019-11-291,3961,4291,3961,411151,7001,411
2019-11-281,3821,3981,3701,392134,9001,392
2019-11-271,4071,4091,3881,402170,2001,402
2019-11-261,4121,4161,3921,39996,2001,399
2019-11-251,4301,4301,3961,396125,2001,396
2019-11-221,4191,4371,4161,424167,4001,424
2019-11-211,4071,4161,3821,414189,8001,414
2019-11-201,4201,4291,4061,416156,1001,416
2019-11-191,4291,4391,4171,439105,6001,439
2019-11-181,4461,4471,4271,429172,5001,429
2019-11-151,4231,4621,4231,443297,0001,443
2019-11-141,4221,4361,4011,410227,2001,410
2019-11-131,4131,4261,4081,418180,5001,418
2019-11-121,4061,4151,3951,413179,9001,413
2019-11-111,3691,3971,3691,391111,2001,391
2019-11-081,3881,3901,3591,365140,0001,365
2019-11-071,3681,3751,3531,37393,9001,373
2019-11-061,3681,3731,3521,36598,9001,365
2019-11-051,3441,3661,3351,362119,7001,362
2019-11-011,3551,3611,3261,336119,9001,336
2019-10-311,3461,3711,3441,365195,7001,365
2019-10-301,3401,3571,3251,335150,8001,335
2019-10-291,3371,3641,3341,355179,9001,355
2019-10-281,3501,3501,3231,328115,6001,328
2019-10-251,3401,3501,3301,342107,7001,342
2019-10-241,3481,3551,3261,346150,8001,346
2019-10-231,3401,3511,3281,348121,5001,348
2019-10-211,3181,3321,3071,330107,1001,330
2019-10-181,3551,3661,3171,322174,2001,322
2019-10-171,3491,3631,3391,345146,6001,345
2019-10-161,3641,3751,3291,334229,5001,334
2019-10-151,3751,3871,3601,360184,8001,360
2019-10-111,3891,3891,3561,361190,3001,361
2019-10-101,3801,3931,3641,377219,6001,377
2019-10-091,4111,4241,3771,385156,3001,385
2019-10-081,3761,4191,3741,407243,3001,407
2019-10-071,4031,4151,3691,376365,1001,376
2019-10-041,4411,4581,3611,417609,2001,417
2019-10-031,5281,5281,4441,452619,5001,452
2019-10-021,5501,5951,5381,556506,6001,556
2019-10-011,4791,5801,4571,574692,4001,574
2019-09-301,5561,5751,4111,459765,6001,459
2019-09-271,5421,5501,4661,516380,5001,516
2019-09-261,5251,5551,5161,532332,8001,532
2019-09-251,5241,5581,5241,525176,1001,525
2019-09-241,5201,5251,4931,521177,2001,521
2019-09-201,4711,5211,4711,510336,2001,510
2019-09-191,4381,4951,4381,456197,4001,456
2019-09-181,4221,4331,4071,414159,5001,414
2019-09-171,4201,4351,4071,42699,5001,426
2019-09-131,4371,4421,4211,430141,2001,430
2019-09-121,4541,4761,4391,439107,7001,439
2019-09-111,4551,4591,4341,453118,2001,453
2019-09-101,4711,4831,4541,468194,5001,468
2019-09-091,4291,4541,4281,450114,7001,450
2019-09-061,4401,4411,4141,421100,4001,421
2019-09-051,4161,4391,4011,426191,3001,426
2019-09-041,3981,4171,3861,412135,4001,412
2019-09-031,3841,4031,3791,40192,2001,401
2019-09-021,4171,4171,3801,386102,5001,386
2019-08-301,4011,4221,3981,41785,9001,417
2019-08-291,3891,4091,3771,401116,4001,401
2019-08-281,4161,4171,3831,389133,0001,389
2019-08-271,4251,4471,4131,416156,2001,416
2019-08-261,4311,4411,4051,412216,7001,412
2019-08-231,4041,4651,4021,448333,1001,448
2019-08-221,4201,4271,3941,398131,9001,398
2019-08-211,3671,4081,3651,399348,1001,399
2019-08-201,3511,3761,3511,371131,5001,371
2019-08-191,3551,3611,3401,351136,2001,351
2019-08-161,3311,3751,3311,352219,0001,352
2019-08-151,3531,3531,3251,340145,3001,340
2019-08-141,3381,3801,3301,366250,5001,366
2019-08-131,3281,3441,3171,33873,8001,338
2019-08-091,3461,3531,3361,343136,3001,343
2019-08-081,3411,3531,3331,34684,3001,346
2019-08-071,3441,3541,3321,347129,7001,347
2019-08-061,3101,3421,3031,340170,7001,340
2019-08-051,3281,3551,3261,341237,5001,341
2019-08-021,3111,3411,3071,331171,7001,331
2019-08-011,3151,3291,3091,319176,6001,319
2019-07-311,3191,3351,3131,323271,4001,323
2019-07-301,3381,3401,3171,333205,9001,333
2019-07-291,3311,3491,3161,334193,5001,334
2019-07-261,3491,3491,3281,331161,7001,331
2019-07-251,3361,3541,3361,352176,3001,352
2019-07-241,3521,3581,3271,335243,4001,335
2019-07-231,3541,3721,3491,349123,5001,349
2019-07-221,3581,3691,3471,352124,3001,352
2019-07-191,3441,3791,3441,367258,5001,367
2019-07-181,3791,3791,3381,344280,9001,344
2019-07-171,3341,3791,3281,366331,1001,366
2019-07-161,3471,3671,3351,340288,1001,340
2019-07-121,3691,3831,3551,359354,0001,359
2019-07-111,3401,3871,3311,375760,3001,375
2019-07-101,2281,3581,2101,3361,883,9001,336
2019-07-091,2131,2171,1871,198303,5001,198
2019-07-081,2291,2291,1961,202263,3001,202
2019-07-051,2331,2421,2231,233135,4001,233
2019-07-041,2651,2651,2241,228337,0001,228
2019-07-031,2601,2731,2521,265505,6001,265
2019-07-021,2311,2581,2201,252532,1001,252
2019-07-011,1801,2321,1611,230830,5001,230
2019-06-281,1201,1851,1201,1852,309,6001,185
2019-06-271,0371,0551,0341,05487,4001,054
2019-06-261,0351,0391,0231,03362,4001,033
2019-06-251,0351,0501,0231,032118,8001,032
2019-06-241,0461,0461,0251,028108,3001,028
2019-06-211,0271,0461,0161,046224,0001,046
2019-06-201,0321,0361,0211,02255,7001,022
2019-06-191,0201,0331,0131,02989,3001,029
2019-06-181,0071,0231,0041,012109,9001,012
2019-06-179971,0109971,00767,7001,007
2019-06-149921,002983997140,500997
2019-06-131,0031,00899399883,100998
2019-06-121,0121,0131,0041,00862,4001,008
2019-06-111,0161,0179921,012200,1001,012
2019-06-101,0301,0391,0181,021120,1001,021
2019-06-071,0221,0241,0101,020126,9001,020
2019-06-061,0001,0281,0001,022132,2001,022
2019-06-059951,0079791,006218,8001,006
2019-06-04951961943958134,200958
2019-06-03953964942955111,600955
2019-05-31988989973976140,600976
2019-05-301,0021,009991992167,800992
2019-05-291,0031,0139891,012628,8001,012
2019-05-281,0321,0421,0081,016603,7001,016
2019-05-271,0611,0631,0381,051568,1001,051
2019-05-241,0801,0801,0641,064221,1001,064
2019-05-231,0691,0831,0621,078149,3001,078
2019-05-221,0951,0951,0701,072213,4001,072
2019-05-211,0931,1051,0801,098220,4001,098
2019-05-201,0751,0961,0731,094289,2001,094
2019-05-171,0421,0721,0381,071248,8001,071
2019-05-161,0261,0381,0161,03395,5001,033
2019-05-151,0341,0341,0161,023144,1001,023
2019-05-141,0251,0261,0111,025100,2001,025
2019-05-131,0481,0571,0361,036136,3001,036
2019-05-101,0291,0531,0291,049279,0001,049
2019-05-091,0171,0281,0131,022351,8001,022
2019-05-081,0101,0141,0051,008188,5001,008
2019-05-071,0251,0301,0181,01897,8001,018
2019-04-261,0311,0361,0261,027110,5001,027
2019-04-251,0321,0401,0291,03579,2001,035
2019-04-241,0341,0421,0301,03182,4001,031
2019-04-231,0161,0261,0131,02472,9001,024
2019-04-221,0051,0191,0051,01469,5001,014
2019-04-191,0201,0241,0041,009134,9001,009
2019-04-181,0501,0541,0221,025110,7001,025
2019-04-171,0351,0451,0291,041142,8001,041
2019-04-161,0291,0371,0151,03289,0001,032
2019-04-151,0261,0421,0211,02795,6001,027
2019-04-121,0211,0311,0141,015104,0001,015
2019-04-111,0311,0311,0161,021106,8001,021
2019-04-101,0641,0641,0381,039101,7001,039
2019-04-091,0551,0691,0521,06992,5001,069
2019-04-081,0821,0861,0591,060131,5001,060
2019-04-051,0631,0871,0591,084253,7001,084
2019-04-041,0611,0661,0451,052152,8001,052
2019-04-031,0771,0911,0581,065390,9001,065
2019-04-021,1191,1201,0111,017405,3001,017
2019-04-011,1631,1631,0901,112479,7001,112
2019-03-291,1231,1281,0961,103193,0001,103
2019-03-281,1241,1261,1091,115130,3001,115
2019-03-271,1291,1371,1121,135159,0001,135
2019-03-261,1101,1381,1101,129172,2001,129
2019-03-251,0981,1011,0851,10064,9001,100
2019-03-221,1081,1131,1041,10971,5001,109
2019-03-201,1081,1091,0951,10546,9001,105
2019-03-191,1101,1131,1041,11289,3001,112
2019-03-181,0921,1111,0861,109106,3001,109
2019-03-151,0991,1041,0831,087131,4001,087
2019-03-141,1001,1051,0781,09777,3001,097
2019-03-131,1001,1071,0931,10180,8001,101
2019-03-121,1101,1161,0931,098131,5001,098
2019-03-111,0681,1081,0641,105200,8001,105
2019-03-081,0751,0771,0571,06893,4001,068
2019-03-071,0511,1001,0451,094263,7001,094
2019-03-061,0491,0631,0391,061195,9001,061
2019-03-051,0151,0661,0111,054317,6001,054
2019-03-0498099398099162,300991
2019-03-0196998696498068,000980
2019-02-2896397896397153,100971
2019-02-27966972952967139,500967
2019-02-2698498496797057,100970
2019-02-2597598997098796,000987
2019-02-2295797795697278,700972
2019-02-2195696394995641,200956
2019-02-2096496694895554,200955
2019-02-1996796995996956,100969
2019-02-1895797395396883,100968
2019-02-1595795794194844,600948
2019-02-1495195995195862,300958
2019-02-1394195793995686,000956
2019-02-1294195093194696,100946
2019-02-08938960933946113,300946
2019-02-0795795794294775,600947
2019-02-0695095994195692,400956
2019-02-05955968943948105,400948
2019-02-0493495393494891,900948
2019-02-0193893891792485,000924
2019-01-31915944914937192,100937
2019-01-30905916901913197,100913
2019-01-2989190288590158,900901
2019-01-2890290989589745,700897
2019-01-25880906876902144,000902
2019-01-24891891865880252,200880
2019-01-23900902890894129,800894
2019-01-2292092090690883,000908
2019-01-2192092591391488,000914
2019-01-18929929910919125,300919
2019-01-17920939915932198,200932
2019-01-16930930902911265,900911
2019-01-15923930917924192,100924
2019-01-11928943915923242,800923
2019-01-10917959904930957,800930
2019-01-098989288799131,456,600913
2019-01-08805817805808157,400808
2019-01-07825827814820128,500820
2019-01-04771801769795185,800795

分割・併合履歴 ： [2006-02-23]1株→1.5株 [2004-05-26]1株→2株