6561 (株)HANATOUR JAPAN 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,696 | 1,696 | 1,660 | 1,671 | 13,300 | 1,671 |
| 2024-04-25 | 1,701 | 1,706 | 1,685 | 1,685 | 4,700 | 1,685 |
| 2024-04-24 | 1,719 | 1,719 | 1,690 | 1,701 | 10,500 | 1,701 |
| 2024-04-23 | 1,684 | 1,718 | 1,680 | 1,714 | 49,300 | 1,714 |
| 2024-04-22 | 1,647 | 1,690 | 1,647 | 1,684 | 20,100 | 1,684 |
| 2024-04-19 | 1,700 | 1,700 | 1,643 | 1,647 | 29,600 | 1,647 |
| 2024-04-18 | 1,698 | 1,730 | 1,672 | 1,700 | 51,700 | 1,700 |
| 2024-04-17 | 1,665 | 1,696 | 1,651 | 1,658 | 29,800 | 1,658 |
| 2024-04-16 | 1,691 | 1,698 | 1,658 | 1,658 | 18,900 | 1,658 |
| 2024-04-15 | 1,665 | 1,706 | 1,648 | 1,700 | 32,400 | 1,700 |
| 2024-04-12 | 1,666 | 1,690 | 1,665 | 1,668 | 5,500 | 1,668 |
| 2024-04-11 | 1,653 | 1,685 | 1,646 | 1,674 | 21,300 | 1,674 |
| 2024-04-10 | 1,670 | 1,687 | 1,659 | 1,659 | 18,400 | 1,659 |
| 2024-04-09 | 1,668 | 1,711 | 1,666 | 1,680 | 19,000 | 1,680 |
| 2024-04-08 | 1,656 | 1,690 | 1,655 | 1,668 | 26,700 | 1,668 |
| 2024-04-05 | 1,638 | 1,660 | 1,609 | 1,648 | 33,000 | 1,648 |
| 2024-04-04 | 1,657 | 1,668 | 1,640 | 1,647 | 21,100 | 1,647 |
| 2024-04-03 | 1,666 | 1,698 | 1,660 | 1,660 | 26,400 | 1,660 |
| 2024-04-02 | 1,685 | 1,700 | 1,668 | 1,687 | 18,500 | 1,687 |
| 2024-04-01 | 1,704 | 1,727 | 1,682 | 1,707 | 35,700 | 1,707 |
| 2024-03-29 | 1,676 | 1,720 | 1,676 | 1,690 | 31,400 | 1,690 |
| 2024-03-28 | 1,688 | 1,728 | 1,680 | 1,683 | 21,700 | 1,683 |
| 2024-03-27 | 1,685 | 1,723 | 1,676 | 1,689 | 45,600 | 1,689 |
| 2024-03-26 | 1,727 | 1,755 | 1,676 | 1,687 | 83,100 | 1,687 |
| 2024-03-25 | 1,655 | 1,715 | 1,655 | 1,699 | 45,700 | 1,699 |
| 2024-03-22 | 1,639 | 1,687 | 1,630 | 1,673 | 47,000 | 1,673 |
| 2024-03-21 | 1,667 | 1,695 | 1,639 | 1,639 | 52,000 | 1,639 |
| 2024-03-19 | 1,632 | 1,676 | 1,629 | 1,655 | 52,500 | 1,655 |
| 2024-03-18 | 1,585 | 1,656 | 1,575 | 1,638 | 75,400 | 1,638 |
| 2024-03-15 | 1,508 | 1,566 | 1,498 | 1,563 | 46,000 | 1,563 |
| 2024-03-14 | 1,499 | 1,533 | 1,496 | 1,516 | 21,800 | 1,516 |
| 2024-03-13 | 1,550 | 1,560 | 1,501 | 1,510 | 39,600 | 1,510 |
| 2024-03-12 | 1,523 | 1,553 | 1,486 | 1,520 | 67,700 | 1,520 |
| 2024-03-11 | 1,577 | 1,587 | 1,540 | 1,541 | 68,900 | 1,541 |
| 2024-03-08 | 1,570 | 1,605 | 1,569 | 1,580 | 58,300 | 1,580 |
| 2024-03-07 | 1,619 | 1,636 | 1,591 | 1,601 | 31,000 | 1,601 |
| 2024-03-06 | 1,622 | 1,659 | 1,616 | 1,621 | 46,800 | 1,621 |
| 2024-03-05 | 1,601 | 1,632 | 1,601 | 1,616 | 27,400 | 1,616 |
| 2024-03-04 | 1,600 | 1,621 | 1,592 | 1,611 | 40,900 | 1,611 |
| 2024-03-01 | 1,603 | 1,627 | 1,575 | 1,600 | 97,600 | 1,600 |
| 2024-02-29 | 1,664 | 1,685 | 1,622 | 1,628 | 64,600 | 1,628 |
| 2024-02-28 | 1,689 | 1,702 | 1,663 | 1,672 | 74,100 | 1,672 |
| 2024-02-27 | 1,701 | 1,711 | 1,670 | 1,694 | 70,700 | 1,694 |
| 2024-02-26 | 1,620 | 1,700 | 1,620 | 1,687 | 100,700 | 1,687 |
| 2024-02-22 | 1,657 | 1,672 | 1,612 | 1,612 | 141,200 | 1,612 |
| 2024-02-21 | 1,697 | 1,697 | 1,655 | 1,666 | 86,800 | 1,666 |
| 2024-02-20 | 1,727 | 1,749 | 1,671 | 1,702 | 90,500 | 1,702 |
| 2024-02-19 | 1,721 | 1,739 | 1,702 | 1,713 | 58,000 | 1,713 |
| 2024-02-16 | 1,703 | 1,760 | 1,702 | 1,731 | 78,800 | 1,731 |
| 2024-02-15 | 1,772 | 1,811 | 1,712 | 1,743 | 152,200 | 1,743 |
| 2024-02-14 | 1,799 | 1,830 | 1,785 | 1,812 | 54,300 | 1,812 |
| 2024-02-13 | 1,849 | 1,855 | 1,785 | 1,805 | 73,400 | 1,805 |
| 2024-02-09 | 1,802 | 1,845 | 1,802 | 1,826 | 49,500 | 1,826 |
| 2024-02-08 | 1,832 | 1,832 | 1,788 | 1,802 | 46,500 | 1,802 |
| 2024-02-07 | 1,818 | 1,850 | 1,803 | 1,821 | 48,800 | 1,821 |
| 2024-02-06 | 1,815 | 1,819 | 1,795 | 1,817 | 29,300 | 1,817 |
| 2024-02-05 | 1,805 | 1,821 | 1,786 | 1,814 | 32,100 | 1,814 |
| 2024-02-02 | 1,799 | 1,826 | 1,785 | 1,805 | 86,600 | 1,805 |
| 2024-02-01 | 1,765 | 1,793 | 1,760 | 1,780 | 57,300 | 1,780 |
| 2024-01-31 | 1,778 | 1,792 | 1,762 | 1,792 | 50,800 | 1,792 |
| 2024-01-30 | 1,800 | 1,806 | 1,770 | 1,800 | 54,800 | 1,800 |
| 2024-01-29 | 1,796 | 1,806 | 1,779 | 1,793 | 40,700 | 1,793 |
| 2024-01-26 | 1,810 | 1,818 | 1,781 | 1,788 | 75,600 | 1,788 |
| 2024-01-25 | 1,788 | 1,840 | 1,759 | 1,836 | 112,500 | 1,836 |
| 2024-01-24 | 1,792 | 1,829 | 1,757 | 1,765 | 109,800 | 1,765 |
| 2024-01-23 | 1,815 | 1,816 | 1,780 | 1,799 | 70,200 | 1,799 |
| 2024-01-22 | 1,804 | 1,843 | 1,793 | 1,821 | 91,800 | 1,821 |
| 2024-01-19 | 1,828 | 1,829 | 1,761 | 1,795 | 105,100 | 1,795 |
| 2024-01-18 | 1,733 | 1,840 | 1,722 | 1,829 | 227,100 | 1,829 |
| 2024-01-17 | 1,703 | 1,749 | 1,694 | 1,730 | 64,500 | 1,730 |
| 2024-01-16 | 1,708 | 1,755 | 1,696 | 1,701 | 72,200 | 1,701 |
| 2024-01-15 | 1,720 | 1,723 | 1,694 | 1,708 | 49,000 | 1,708 |
| 2024-01-12 | 1,709 | 1,739 | 1,695 | 1,727 | 44,700 | 1,727 |
| 2024-01-11 | 1,718 | 1,730 | 1,698 | 1,719 | 56,300 | 1,719 |
| 2024-01-10 | 1,749 | 1,749 | 1,694 | 1,718 | 57,600 | 1,718 |
| 2024-01-09 | 1,700 | 1,750 | 1,691 | 1,749 | 90,200 | 1,749 |
| 2024-01-05 | 1,737 | 1,737 | 1,656 | 1,685 | 94,600 | 1,685 |
| 2024-01-04 | 1,705 | 1,740 | 1,634 | 1,727 | 116,800 | 1,727 |
分割・併合履歴 ： なし
