1. HOME >
  2. 株価時系列 >
  3. 6561 >
  4. 2019年

6561 (株)HANATOUR JAPAN 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
2019-12-301,0681,1271,0571,12627,0001,126
2019-12-271,0501,1281,0501,08430,6001,084
2019-12-261,0951,0951,0431,06161,2001,061
2019-12-251,0941,1011,0801,08043,1001,080
2019-12-241,1221,1301,0901,11452,0001,114
2019-12-231,1541,1541,1291,13420,3001,134
2019-12-201,1701,1701,1191,12521,6001,125
2019-12-191,1401,1811,1381,15713,7001,157
2019-12-181,1801,1941,1401,14934,4001,149
2019-12-171,1381,1961,1331,18658,6001,186
2019-12-161,0971,1351,0781,12024,0001,120
2019-12-131,1211,1211,0901,10833,8001,108
2019-12-121,1321,1501,1151,12812,4001,128
2019-12-111,1421,1421,1111,11312,6001,113
2019-12-101,1481,1631,1401,14614,5001,146
2019-12-091,1731,1731,1461,15821,2001,158
2019-12-061,1711,2001,1591,17820,2001,178
2019-12-051,2221,2221,1751,17627,1001,176
2019-12-041,2191,2261,1991,20825,7001,208
2019-12-031,2151,2691,2101,23623,6001,236
2019-12-021,2001,2421,2001,22515,7001,225
2019-11-291,2261,2261,1971,19719,3001,197
2019-11-281,2361,2501,2181,22640,1001,226
2019-11-271,2321,2991,2191,250110,6001,250
2019-11-261,2501,2711,2041,21371,9001,213
2019-11-251,2911,3521,2121,213337,3001,213
2019-11-221,1281,1351,1011,12022,2001,120
2019-11-211,1101,1261,0601,10326,9001,103
2019-11-201,1231,1421,0811,11026,3001,110
2019-11-191,1821,2151,1221,12368,7001,123
2019-11-181,1221,1581,1031,15249,6001,152
2019-11-151,0851,1151,0391,09846,6001,098
2019-11-141,0361,0481,0051,00622,0001,006
2019-11-131,0611,0681,0401,04014,6001,040
2019-11-121,0571,0591,0171,04831,0001,048
2019-11-111,0811,0981,0621,06418,3001,064
2019-11-081,1051,1191,0821,08220,6001,082
2019-11-071,1331,1331,1041,12115,5001,121
2019-11-061,1811,1811,1071,13442,9001,134
2019-11-051,1701,1701,1211,14062,6001,140
2019-11-011,0331,0761,0321,06019,1001,060
2019-10-311,1101,1101,0521,05638,4001,056
2019-10-301,1561,1801,1021,119100,7001,119
2019-10-291,1751,2401,1631,194155,2001,194
2019-10-281,0851,1741,0681,132146,2001,132
2019-10-259911,0729851,03980,3001,039
2019-10-2496897995997525,100975
2019-10-2398098095395319,900953
2019-10-2196197795396214,200962
2019-10-1897598795195244,800952
2019-10-1791496291495539,400955
2019-10-1688891888890522,200905
2019-10-1587388687387917,200879
2019-10-118748878728737,100873
2019-10-108908908738737,000873
2019-10-099029038878946,300894
2019-10-0888690488689411,700894
2019-10-078868868758844,000884
2019-10-048808868728828,300882
2019-10-0388989987187935,900879
2019-10-0290891789190415,000904
2019-10-0189592189590815,900908
2019-09-3088890088288810,300888
2019-09-2791892688989229,500892
2019-09-2689393088892242,100922
2019-09-2588389287088517,300885
2019-09-2486789686688219,100882
2019-09-2085287284487211,300872
2019-09-1983285583185119,000851
2019-09-1885987283183925,600839
2019-09-1787688585087022,300870
2019-09-1388190487587625,600876
2019-09-12891959881881141,300881
2019-09-11822908816861141,300861
2019-09-1081382581082243,100822
2019-09-0982182180281330,100813
2019-09-0681382480782432,100824
2019-09-0580882180181544,700815
2019-09-0482983680480681,200806
2019-09-0380086879985932,500859
2019-09-0281881879780919,100809
2019-08-3080582579580821,900808
2019-08-2980980979880810,900808
2019-08-2880981479580214,200802
2019-08-2780881779580729,000807
2019-08-2681981978580815,200808
2019-08-2380483077581988,400819
2019-08-2284384783183326,800833
2019-08-2186188084185534,100855
2019-08-2086788685687022,400870
2019-08-1984688084586628,400866
2019-08-1687488983784654,300846
2019-08-1582589082186395,400863
2019-08-1495698794596028,400960
2019-08-1399099094394630,200946
2019-08-091,0011,0089991,00017,8001,000
2019-08-081,0121,0179921,00015,1001,000
2019-08-079981,00599399718,900997
2019-08-069651,01694399866,200998
2019-08-051,0581,0601,0121,02934,2001,029
2019-08-021,1111,1151,0801,08043,5001,080
2019-08-011,1071,1281,1001,12531,6001,125
2019-07-311,1001,1281,0921,12333,4001,123
2019-07-301,1271,1271,0751,09873,5001,098
2019-07-291,1681,1741,1301,13538,7001,135
2019-07-261,2001,2001,1711,17717,1001,177
2019-07-251,2011,2021,1821,20120,0001,201
2019-07-241,2211,2211,1941,19918,9001,199
2019-07-231,1841,2381,1671,22630,3001,226
2019-07-221,1801,2001,1701,19060,2001,190
2019-07-191,2401,2401,1961,22479,4001,224
2019-07-181,2451,2451,2341,24032,2001,240
2019-07-171,3151,3151,2601,28045,2001,280
2019-07-161,3501,3501,2961,31330,2001,313
2019-07-121,3561,3561,3391,35316,3001,353
2019-07-111,3351,3641,3341,35617,0001,356
2019-07-101,3251,3341,3021,33420,9001,334
2019-07-091,3411,3501,3051,32334,0001,323
2019-07-081,4701,4721,3401,35568,5001,355
2019-07-051,4751,4821,4741,47610,1001,476
2019-07-041,4861,4961,4721,48012,2001,480
2019-07-031,5001,5031,4901,49716,7001,497
2019-07-021,4861,5291,4611,52038,1001,520
2019-07-011,4961,5551,4741,55541,7001,555
2019-06-281,4501,4661,3921,46618,1001,466
2019-06-271,4821,4941,4501,46621,6001,466
2019-06-261,4731,5181,4301,48327,7001,483
2019-06-251,5001,5101,4821,50011,9001,500
2019-06-241,5021,5021,4791,49511,9001,495
2019-06-211,4881,5151,4861,50216,8001,502
2019-06-201,4741,5051,4601,50316,2001,503
2019-06-191,4751,4881,4711,4712,8001,471
2019-06-181,5141,5141,4701,47112,6001,471
2019-06-171,4801,5141,4321,51423,4001,514
2019-06-141,4981,4981,4631,48011,2001,480
2019-06-131,4631,4871,4501,47311,4001,473
2019-06-121,5191,5191,4651,46516,6001,465
2019-06-111,5681,5681,5141,52027,2001,520
2019-06-101,4601,5471,4601,52834,7001,528
2019-06-071,3941,4371,3901,43213,9001,432
2019-06-061,4231,4301,3901,3948,6001,394
2019-06-051,4121,4421,3561,41818,5001,418
2019-06-041,4101,4401,3831,40914,0001,409
2019-06-031,3751,4801,3581,40871,4001,408
2019-05-311,3501,3531,3131,34515,4001,345
2019-05-301,3221,3301,3091,32011,2001,320
2019-05-291,3311,3491,3001,34915,7001,349
2019-05-281,3551,3561,3291,3439,4001,343
2019-05-271,3491,3491,3201,34913,2001,349
2019-05-241,3121,3231,2861,31914,3001,319
2019-05-231,3611,3611,3021,32914,5001,329
2019-05-221,3541,3801,3541,3698,0001,369
2019-05-211,3901,3901,3321,35414,7001,354
2019-05-201,3901,4051,3841,39013,9001,390
2019-05-171,3631,3891,3631,38411,5001,384
2019-05-161,3591,3851,3291,35120,6001,351
2019-05-151,2431,3591,2331,359102,4001,359
2019-05-141,4291,5331,4251,45138,6001,451
2019-05-131,5701,5701,4851,52143,1001,521
2019-05-101,5611,6311,5051,57933,2001,579
2019-05-091,6921,6971,5681,57459,6001,574
2019-05-081,7061,7061,6581,69213,1001,692
2019-05-071,6811,7431,6801,72813,4001,728
2019-04-261,6741,7201,6701,70415,8001,704
2019-04-251,7041,7051,6721,6909,2001,690
2019-04-241,6761,7101,6741,69910,3001,699
2019-04-231,6751,7021,6601,67616,5001,676
2019-04-221,7021,7031,6811,68618,4001,686
2019-04-191,7201,7361,6911,72235,4001,722
2019-04-181,7501,7521,7011,71615,8001,716
2019-04-171,7621,8111,7311,75037,2001,750
2019-04-161,7311,7801,7021,75048,6001,750
2019-04-151,7221,7641,6801,73128,8001,731
2019-04-121,7841,8041,6641,72135,5001,721
2019-04-111,8351,8351,7671,78031,5001,780
2019-04-101,7651,8351,7651,83041,2001,830
2019-04-091,7801,8431,7501,78571,2001,785
2019-04-081,6351,7401,6351,73944,0001,739
2019-04-051,6451,6631,6221,63517,0001,635
2019-04-041,6251,6711,6251,63823,3001,638
2019-04-031,5921,6501,5921,62636,7001,626
2019-04-021,7311,7581,6081,611129,6001,611
2019-04-011,6271,7301,6051,722104,3001,722
2019-03-291,6661,6791,6071,63033,7001,630
2019-03-281,6901,6971,6321,65929,2001,659
2019-03-271,6721,7001,6331,66527,9001,665
2019-03-261,7261,7501,6561,66227,3001,662
2019-03-251,7021,7231,7001,71925,5001,719
2019-03-221,7841,7871,7601,77624,7001,776
2019-03-201,8181,8201,7501,80230,9001,802
2019-03-191,7501,8201,7451,82021,5001,820
2019-03-181,8001,8001,7381,76727,0001,767
2019-03-151,8501,8501,7911,81132,9001,811
2019-03-141,7581,8271,7581,81030,3001,810
2019-03-131,7231,7611,6861,74521,2001,745
2019-03-121,7301,7461,6831,72567,2001,725
2019-03-111,6991,6991,5721,62336,3001,623
2019-03-081,7061,7131,6651,67130,3001,671
2019-03-071,8151,8181,7381,74126,0001,741
2019-03-061,8101,8341,7851,80110,3001,801
2019-03-051,8001,8391,8001,81524,3001,815
2019-03-041,8791,8881,8251,85073,0001,850
2019-03-011,7681,9091,7681,90473,9001,904
2019-02-281,8751,8961,7701,77061,7001,770
2019-02-271,9271,9401,8801,90033,0001,900
2019-02-261,9381,9631,8741,92956,2001,929
2019-02-251,9011,9421,8471,94065,6001,940
2019-02-221,9131,9461,8351,86893,9001,868
2019-02-211,8071,9901,7831,937204,6001,937
2019-02-201,6941,8101,6861,769113,2001,769
2019-02-191,6711,7491,6711,70184,6001,701
2019-02-181,6511,7701,6011,726287,3001,726
2019-02-151,6711,6711,6711,67144,1001,671
2019-02-141,3331,4001,3271,37143,2001,371
2019-02-131,3101,3351,3011,32622,9001,326
2019-02-121,2741,3261,2721,31017,5001,310
2019-02-081,2801,2901,2581,27430,1001,274
2019-02-071,3221,3291,3011,31020,9001,310
2019-02-061,3511,3511,3111,34229,0001,342
2019-02-051,3341,3801,3331,35832,5001,358
2019-02-041,2711,3441,2711,32828,8001,328
2019-02-011,2641,3001,2641,29017,1001,290
2019-01-311,2671,2981,2581,28126,1001,281
2019-01-301,2661,2801,2501,25417,4001,254
2019-01-291,2741,2981,2411,28025,5001,280
2019-01-281,3161,3401,2951,30434,2001,304
2019-01-251,3551,3671,3391,34024,8001,340
2019-01-241,3201,3971,3131,37930,3001,379
2019-01-231,3811,3901,3221,33621,4001,336
2019-01-221,4221,4391,3901,39511,2001,395
2019-01-211,4401,4591,3871,43329,0001,433
2019-01-181,4201,4281,4081,42210,2001,422
2019-01-171,3751,4491,3651,42521,8001,425
2019-01-161,4231,4231,3631,3748,3001,374
2019-01-151,3821,4301,3681,41012,8001,410
2019-01-111,3171,4001,3171,38012,7001,380
2019-01-101,3721,3861,3311,34718,0001,347
2019-01-091,4401,4761,3801,40235,1001,402
2019-01-081,3931,5191,3931,45126,4001,451
2019-01-071,3711,4171,3711,39828,5001,398
2019-01-041,2361,3681,2141,35823,8001,358

分割・併合履歴 ： なし