6561 (株)HANATOUR JAPAN 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 | 1,300 | 1,312 | 1,190 | 1,207 | 92,800 | 1,207 |
| 2025-04-03 | 1,296 | 1,381 | 1,250 | 1,312 | 42,600 | 1,312 |
| 2025-04-02 | 1,394 | 1,421 | 1,356 | 1,364 | 39,100 | 1,364 |
| 2025-04-01 | 1,313 | 1,382 | 1,313 | 1,382 | 39,300 | 1,382 |
| 2025-03-31 | 1,330 | 1,338 | 1,310 | 1,313 | 26,800 | 1,313 |
| 2025-03-28 | 1,345 | 1,367 | 1,332 | 1,340 | 22,300 | 1,340 |
| 2025-03-27 | 1,338 | 1,379 | 1,321 | 1,347 | 52,600 | 1,347 |
| 2025-03-26 | 1,297 | 1,359 | 1,297 | 1,338 | 56,700 | 1,338 |
| 2025-03-25 | 1,270 | 1,327 | 1,250 | 1,310 | 77,000 | 1,310 |
| 2025-03-24 | 1,162 | 1,217 | 1,162 | 1,215 | 26,900 | 1,215 |
| 2025-03-21 | 1,175 | 1,176 | 1,160 | 1,164 | 9,900 | 1,164 |
| 2025-03-19 | 1,160 | 1,176 | 1,160 | 1,175 | 12,100 | 1,175 |
| 2025-03-18 | 1,161 | 1,174 | 1,155 | 1,165 | 16,600 | 1,165 |
| 2025-03-17 | 1,168 | 1,175 | 1,160 | 1,160 | 6,200 | 1,160 |
| 2025-03-14 | 1,157 | 1,165 | 1,152 | 1,157 | 9,500 | 1,157 |
| 2025-03-13 | 1,176 | 1,176 | 1,158 | 1,161 | 7,000 | 1,161 |
| 2025-03-12 | 1,157 | 1,170 | 1,156 | 1,156 | 7,300 | 1,156 |
| 2025-03-11 | 1,160 | 1,170 | 1,149 | 1,152 | 11,200 | 1,152 |
| 2025-03-10 | 1,189 | 1,205 | 1,178 | 1,181 | 13,700 | 1,181 |
| 2025-03-07 | 1,172 | 1,188 | 1,152 | 1,165 | 17,400 | 1,165 |
| 2025-03-06 | 1,166 | 1,188 | 1,166 | 1,178 | 9,900 | 1,178 |
| 2025-03-05 | 1,148 | 1,170 | 1,145 | 1,166 | 19,900 | 1,166 |
| 2025-03-04 | 1,133 | 1,155 | 1,118 | 1,153 | 22,300 | 1,153 |
| 2025-03-03 | 1,125 | 1,156 | 1,105 | 1,139 | 28,700 | 1,139 |
| 2025-02-28 | 1,121 | 1,135 | 1,081 | 1,098 | 30,600 | 1,098 |
| 2025-02-27 | 1,161 | 1,169 | 1,124 | 1,124 | 35,800 | 1,124 |
| 2025-02-26 | 1,180 | 1,199 | 1,145 | 1,150 | 28,200 | 1,150 |
| 2025-02-25 | 1,206 | 1,220 | 1,169 | 1,181 | 57,100 | 1,181 |
| 2025-02-21 | 1,270 | 1,290 | 1,235 | 1,236 | 25,700 | 1,236 |
| 2025-02-20 | 1,290 | 1,322 | 1,278 | 1,278 | 24,700 | 1,278 |
| 2025-02-19 | 1,346 | 1,346 | 1,285 | 1,297 | 36,600 | 1,297 |
| 2025-02-18 | 1,270 | 1,362 | 1,268 | 1,330 | 74,800 | 1,330 |
| 2025-02-17 | 1,249 | 1,297 | 1,242 | 1,268 | 44,700 | 1,268 |
| 2025-02-14 | 1,236 | 1,258 | 1,234 | 1,243 | 32,500 | 1,243 |
| 2025-02-13 | 1,267 | 1,275 | 1,253 | 1,254 | 13,300 | 1,254 |
| 2025-02-12 | 1,287 | 1,287 | 1,246 | 1,267 | 36,800 | 1,267 |
| 2025-02-10 | 1,270 | 1,279 | 1,260 | 1,261 | 22,100 | 1,261 |
| 2025-02-07 | 1,250 | 1,277 | 1,250 | 1,255 | 13,000 | 1,255 |
| 2025-02-06 | 1,225 | 1,265 | 1,225 | 1,250 | 22,900 | 1,250 |
| 2025-02-05 | 1,202 | 1,233 | 1,197 | 1,225 | 12,300 | 1,225 |
| 2025-02-04 | 1,226 | 1,226 | 1,200 | 1,210 | 19,400 | 1,210 |
| 2025-02-03 | 1,177 | 1,229 | 1,177 | 1,205 | 33,700 | 1,205 |
| 2025-01-31 | 1,196 | 1,210 | 1,170 | 1,192 | 24,300 | 1,192 |
| 2025-01-30 | 1,213 | 1,231 | 1,188 | 1,203 | 35,000 | 1,203 |
| 2025-01-29 | 1,200 | 1,208 | 1,183 | 1,186 | 22,800 | 1,186 |
| 2025-01-28 | 1,154 | 1,200 | 1,145 | 1,183 | 37,200 | 1,183 |
| 2025-01-27 | 1,135 | 1,180 | 1,130 | 1,154 | 45,400 | 1,154 |
| 2025-01-24 | 1,098 | 1,133 | 1,092 | 1,106 | 11,400 | 1,106 |
| 2025-01-23 | 1,135 | 1,135 | 1,105 | 1,108 | 21,900 | 1,108 |
| 2025-01-22 | 1,138 | 1,140 | 1,120 | 1,135 | 12,400 | 1,135 |
| 2025-01-21 | 1,133 | 1,142 | 1,120 | 1,120 | 22,000 | 1,120 |
| 2025-01-20 | 1,052 | 1,136 | 1,047 | 1,133 | 75,100 | 1,133 |
| 2025-01-17 | 1,037 | 1,037 | 1,011 | 1,034 | 7,300 | 1,034 |
| 2025-01-16 | 1,038 | 1,041 | 1,027 | 1,027 | 12,800 | 1,027 |
| 2025-01-15 | 1,041 | 1,042 | 1,024 | 1,027 | 7,500 | 1,027 |
| 2025-01-14 | 1,026 | 1,037 | 1,007 | 1,018 | 18,900 | 1,018 |
| 2025-01-10 | 1,003 | 1,034 | 1,003 | 1,033 | 11,500 | 1,033 |
| 2025-01-09 | 1,030 | 1,038 | 1,006 | 1,012 | 38,700 | 1,012 |
| 2025-01-08 | 1,066 | 1,067 | 1,035 | 1,035 | 56,900 | 1,035 |
| 2025-01-07 | 1,087 | 1,087 | 1,058 | 1,066 | 22,000 | 1,066 |
| 2025-01-06 | 1,095 | 1,110 | 1,061 | 1,071 | 45,200 | 1,071 |
分割・併合履歴 ： なし