6561 (株)HANATOUR JAPAN の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	684	687	673	682	5,300	682
2021-12-29	697	697	679	685	13,300	685
2021-12-28	687	700	668	681	49,700	681
2021-12-27	676	680	666	677	31,300	677
2021-12-24	708	714	679	696	29,800	696
2021-12-23	719	720	699	711	24,500	711
2021-12-22	692	721	692	706	33,300	706
2021-12-21	689	698	667	682	25,000	682
2021-12-20	695	695	660	671	45,000	671
2021-12-17	707	708	687	700	27,600	700
2021-12-16	730	756	709	714	20,800	714
2021-12-15	720	749	720	720	22,500	720
2021-12-14	723	746	713	720	21,400	720
2021-12-13	770	770	723	738	24,000	738
2021-12-10	744	780	731	758	34,000	758
2021-12-09	784	820	750	757	65,800	757
2021-12-08	761	780	750	774	38,000	774
2021-12-07	723	755	715	754	74,900	754
2021-12-06	657	704	655	701	75,500	701
2021-12-03	644	688	636	687	43,800	687
2021-12-02	635	655	623	630	18,500	630
2021-12-01	635	685	631	652	74,400	652
2021-11-30	668	672	630	631	41,000	631
2021-11-29	666	703	631	648	179,100	648
2021-11-26	742	742	694	696	65,200	696
2021-11-25	758	758	714	734	91,500	734
2021-11-24	780	784	758	758	31,000	758
2021-11-22	773	792	735	781	54,800	781
2021-11-19	755	769	733	766	28,700	766
2021-11-18	788	789	731	759	96,200	759
2021-11-17	830	835	781	788	112,400	788
2021-11-16	830	838	822	837	22,700	837
2021-11-15	834	857	829	830	39,900	830
2021-11-12	829	847	818	819	39,900	819
2021-11-11	841	871	812	832	98,400	832
2021-11-10	894	905	848	848	78,300	848
2021-11-09	923	935	888	897	171,900	897
2021-11-08	840	930	829	930	339,400	930
2021-11-05	825	856	797	800	102,700	800
2021-11-04	825	842	805	818	87,800	818
2021-11-02	798	859	797	800	136,800	800
2021-11-01	818	818	778	789	64,700	789
2021-10-29	801	814	795	804	17,900	804
2021-10-28	818	833	795	800	106,800	800
2021-10-27	847	847	820	821	22,300	821
2021-10-26	828	863	828	839	71,000	839
2021-10-25	865	865	821	823	48,400	823
2021-10-22	862	865	839	850	42,200	850
2021-10-21	885	914	855	861	71,600	861
2021-10-20	906	939	865	900	129,200	900
2021-10-19	940	940	904	910	44,900	910
2021-10-18	938	961	928	940	46,000	940
2021-10-15	925	940	912	924	23,500	924
2021-10-14	922	941	902	921	27,100	921
2021-10-13	944	967	916	920	52,300	920
2021-10-12	994	994	932	935	78,000	935
2021-10-11	967	1,007	953	997	62,400	997
2021-10-08	924	979	924	952	93,700	952
2021-10-07	948	970	924	924	72,200	924
2021-10-06	1,039	1,049	935	949	159,700	949
2021-10-05	1,030	1,049	981	1,015	107,200	1,015
2021-10-04	1,100	1,169	1,052	1,052	206,400	1,052
2021-10-01	1,092	1,100	1,002	1,071	246,500	1,071
2021-09-30	1,040	1,175	1,031	1,091	658,900	1,091
2021-09-29	980	1,075	980	1,010	264,500	1,010
2021-09-28	971	1,015	953	990	180,000	990
2021-09-27	898	1,018	890	1,001	421,800	1,001
2021-09-24	887	897	849	868	46,800	868
2021-09-22	834	850	810	835	107,200	835
2021-09-21	751	909	750	837	96,000	837
2021-09-17	771	786	768	773	26,000	773
2021-09-16	822	829	773	784	35,200	784
2021-09-15	849	849	807	820	21,200	820
2021-09-14	843	858	836	843	17,800	843
2021-09-13	884	884	830	843	52,400	843
2021-09-10	927	933	875	899	50,300	899
2021-09-09	920	952	894	920	94,200	920
2021-09-08	836	901	836	894	44,400	894
2021-09-07	840	859	820	832	25,500	832
2021-09-06	800	843	781	830	63,300	830
2021-09-03	760	790	760	774	22,000	774
2021-09-02	791	791	760	767	25,600	767
2021-09-01	800	809	784	798	19,500	798
2021-08-31	818	826	794	804	13,800	804
2021-08-30	835	835	793	803	17,100	803
2021-08-27	813	826	782	805	35,600	805
2021-08-26	760	863	759	814	88,700	814
2021-08-25	734	769	734	745	26,100	745
2021-08-24	652	734	638	726	74,700	726
2021-08-23	679	679	639	642	30,700	642
2021-08-20	707	707	650	659	18,700	659
2021-08-19	688	729	670	677	15,700	677
2021-08-18	707	708	685	698	20,400	698
2021-08-17	750	750	708	717	20,500	717
2021-08-16	795	795	750	753	20,400	753
2021-08-13	815	815	773	793	13,800	793
2021-08-12	829	842	810	810	16,400	810
2021-08-11	795	825	795	817	8,600	817
2021-08-10	799	827	775	793	43,400	793
2021-08-06	753	793	753	788	7,300	788
2021-08-05	760	779	753	753	12,000	753
2021-08-04	774	793	771	777	8,300	777
2021-08-03	771	807	761	782	25,600	782
2021-08-02	813	813	760	786	28,000	786
2021-07-30	879	879	836	836	17,000	836
2021-07-29	874	890	855	890	8,000	890
2021-07-28	888	888	871	874	5,200	874
2021-07-27	892	907	884	907	4,000	907
2021-07-26	878	896	867	880	16,200	880
2021-07-21	841	879	841	862	13,600	862
2021-07-20	831	862	831	836	24,300	836
2021-07-19	882	899	843	875	31,100	875
2021-07-16	899	929	899	916	7,600	916
2021-07-15	910	914	891	909	11,900	909
2021-07-14	921	938	900	910	13,000	910
2021-07-13	943	959	922	925	13,700	925
2021-07-12	970	970	935	945	13,500	945
2021-07-09	926	950	916	925	29,400	925
2021-07-08	958	962	921	941	53,000	941
2021-07-07	941	978	941	964	19,000	964
2021-07-06	924	971	924	951	27,100	951
2021-07-05	939	940	911	924	15,100	924
2021-07-02	963	968	943	950	26,300	950
2021-07-01	941	952	931	945	10,700	945
2021-06-30	980	980	938	948	19,800	948
2021-06-29	990	990	970	978	7,500	978
2021-06-28	999	999	966	994	20,000	994
2021-06-25	990	1,014	973	989	12,900	989
2021-06-24	1,010	1,014	981	987	25,400	987
2021-06-23	1,025	1,058	1,012	1,024	22,100	1,024
2021-06-22	1,050	1,074	1,021	1,033	39,600	1,033
2021-06-21	989	1,047	980	1,007	46,600	1,007
2021-06-18	1,090	1,099	1,025	1,028	32,900	1,028
2021-06-17	1,059	1,112	1,020	1,104	50,500	1,104
2021-06-16	1,092	1,114	1,070	1,089	52,400	1,089
2021-06-15	1,164	1,167	1,126	1,128	25,500	1,128
2021-06-14	1,119	1,193	1,117	1,160	42,000	1,160
2021-06-11	1,150	1,162	1,117	1,119	28,400	1,119
2021-06-10	1,180	1,180	1,100	1,157	33,800	1,157
2021-06-09	1,132	1,235	1,132	1,182	71,300	1,182
2021-06-08	1,109	1,170	1,071	1,132	55,100	1,132
2021-06-07	1,165	1,183	1,101	1,115	52,500	1,115
2021-06-04	1,162	1,190	1,111	1,154	50,000	1,154
2021-06-03	1,180	1,210	1,149	1,170	81,300	1,170
2021-06-02	1,090	1,181	1,090	1,126	76,600	1,126
2021-06-01	1,103	1,122	1,060	1,087	29,700	1,087
2021-05-31	1,085	1,140	1,085	1,100	52,700	1,100
2021-05-28	1,099	1,110	1,050	1,085	58,000	1,085
2021-05-27	1,069	1,150	1,040	1,076	150,000	1,076
2021-05-26	929	1,057	929	1,039	85,500	1,039
2021-05-25	943	959	920	939	20,700	939
2021-05-24	929	937	920	920	6,800	920
2021-05-21	950	950	911	930	10,900	930
2021-05-20	955	955	930	950	10,700	950
2021-05-19	910	959	897	946	35,300	946
2021-05-18	900	930	876	900	26,700	900
2021-05-17	880	897	859	889	11,000	889
2021-05-14	861	861	829	836	5,100	836
2021-05-13	842	842	816	816	17,200	816
2021-05-12	912	920	851	866	23,200	866
2021-05-11	933	935	906	922	8,300	922
2021-05-10	963	963	930	933	11,600	933
2021-05-07	935	959	920	934	21,800	934
2021-05-06	957	967	921	935	26,600	935
2021-04-30	949	987	945	960	51,600	960
2021-04-28	902	943	891	943	17,200	943
2021-04-27	876	950	876	923	48,400	923
2021-04-26	886	886	854	862	15,200	862
2021-04-23	877	898	870	871	22,900	871
2021-04-22	901	901	875	883	5,800	883
2021-04-21	887	894	860	871	10,700	871
2021-04-20	908	908	884	892	9,200	892
2021-04-19	913	914	885	908	15,900	908
2021-04-16	885	915	872	898	19,300	898
2021-04-15	891	891	872	879	2,300	879
2021-04-14	890	891	876	885	2,800	885
2021-04-13	885	887	856	873	5,300	873
2021-04-12	878	900	878	892	2,400	892
2021-04-09	880	892	872	877	12,100	877
2021-04-08	882	887	873	880	3,000	880
2021-04-07	900	902	880	897	6,100	897
2021-04-06	910	910	890	890	13,900	890
2021-04-05	893	932	893	907	10,300	907
2021-04-02	875	907	875	902	10,600	902
2021-04-01	885	900	868	885	12,900	885
2021-03-31	918	918	885	885	12,500	885
2021-03-30	912	929	909	918	5,400	918
2021-03-29	922	950	907	910	12,500	910
2021-03-26	910	955	908	950	11,700	950
2021-03-25	880	911	874	892	9,000	892
2021-03-24	925	934	854	900	42,900	900
2021-03-23	977	1,000	944	955	26,500	955
2021-03-22	1,013	1,029	977	977	52,700	977
2021-03-19	1,028	1,056	1,006	1,032	30,000	1,032
2021-03-18	1,092	1,125	1,026	1,042	55,700	1,042
2021-03-17	1,029	1,112	1,017	1,072	63,100	1,072
2021-03-16	1,018	1,080	1,018	1,037	57,900	1,037
2021-03-15	992	1,003	971	1,000	31,400	1,000
2021-03-12	990	1,016	987	992	19,000	992
2021-03-11	995	1,025	981	1,002	17,100	1,002
2021-03-10	1,012	1,015	981	998	23,200	998
2021-03-09	951	1,011	931	991	38,200	991
2021-03-08	1,005	1,030	951	951	43,500	951
2021-03-05	1,034	1,046	929	998	137,200	998
2021-03-04	1,073	1,087	1,041	1,076	62,200	1,076
2021-03-03	1,015	1,138	1,015	1,133	103,900	1,133
2021-03-02	1,125	1,130	1,021	1,021	45,200	1,021
2021-03-01	1,130	1,155	1,004	1,105	137,100	1,105
2021-02-26	1,030	1,300	1,030	1,160	189,000	1,160
2021-02-25	1,118	1,139	1,030	1,086	132,700	1,086
2021-02-24	975	1,089	975	1,058	188,500	1,058
2021-02-22	843	960	840	960	90,000	960
2021-02-19	880	880	812	858	55,300	858
2021-02-18	813	923	813	880	173,500	880
2021-02-17	711	820	710	813	60,400	813
2021-02-16	728	767	708	713	35,500	713
2021-02-15	771	781	718	730	28,800	730
2021-02-12	794	795	768	786	11,900	786
2021-02-10	807	810	760	784	30,400	784
2021-02-09	790	800	751	793	63,300	793
2021-02-08	738	845	716	775	213,800	775
2021-02-05	663	753	663	753	144,900	753
2021-02-04	652	669	645	653	21,800	653
2021-02-03	650	665	648	653	17,100	653
2021-02-02	657	672	631	640	44,400	640
2021-02-01	655	659	636	657	9,000	657
2021-01-29	660	660	641	656	14,600	656
2021-01-28	620	670	615	670	12,400	670
2021-01-27	625	675	612	642	13,500	642
2021-01-26	657	657	615	635	27,200	635
2021-01-25	635	689	630	647	43,300	647
2021-01-22	638	648	628	640	12,500	640
2021-01-21	647	660	630	651	21,000	651
2021-01-20	603	642	602	627	32,500	627
2021-01-19	570	625	570	607	37,700	607
2021-01-18	580	580	564	570	8,600	570
2021-01-15	570	581	552	564	15,900	564
2021-01-14	538	564	538	555	7,800	555
2021-01-13	570	570	548	558	5,200	558
2021-01-12	535	562	528	560	20,000	560
2021-01-08	538	548	530	532	8,800	532
2021-01-07	536	556	526	538	16,800	538
2021-01-06	527	541	523	536	12,100	536
2021-01-05	562	562	525	525	12,500	525
2021-01-04	550	569	535	561	19,300	561

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31