6561 (株)HANATOUR JAPAN の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,766	1,794	1,750	1,785	39,300	1,785
2023-12-28	1,705	1,784	1,693	1,784	97,600	1,784
2023-12-27	1,715	1,737	1,688	1,701	112,900	1,701
2023-12-26	1,754	1,770	1,696	1,702	54,800	1,702
2023-12-25	1,740	1,778	1,733	1,754	69,500	1,754
2023-12-22	1,750	1,786	1,727	1,730	71,100	1,730
2023-12-21	1,750	1,776	1,720	1,739	65,100	1,739
2023-12-20	1,743	1,775	1,730	1,760	98,600	1,760
2023-12-19	1,710	1,742	1,686	1,741	64,700	1,741
2023-12-18	1,640	1,697	1,620	1,696	81,900	1,696
2023-12-15	1,600	1,640	1,599	1,640	56,700	1,640
2023-12-14	1,582	1,665	1,570	1,593	86,500	1,593
2023-12-13	1,585	1,639	1,585	1,596	62,900	1,596
2023-12-12	1,613	1,620	1,568	1,577	44,000	1,577
2023-12-11	1,624	1,664	1,589	1,604	39,100	1,604
2023-12-08	1,590	1,679	1,580	1,618	55,700	1,618
2023-12-07	1,620	1,630	1,586	1,620	60,000	1,620
2023-12-06	1,671	1,671	1,633	1,633	28,400	1,633
2023-12-05	1,656	1,680	1,626	1,633	34,400	1,633
2023-12-04	1,619	1,675	1,614	1,670	28,600	1,670
2023-12-01	1,646	1,660	1,626	1,634	48,900	1,634
2023-11-30	1,672	1,680	1,622	1,658	51,300	1,658
2023-11-29	1,700	1,735	1,673	1,673	40,700	1,673
2023-11-28	1,700	1,727	1,682	1,704	55,500	1,704
2023-11-27	1,735	1,751	1,703	1,710	94,500	1,710
2023-11-24	1,815	1,822	1,770	1,790	61,100	1,790
2023-11-22	1,794	1,840	1,725	1,800	107,100	1,800
2023-11-21	1,825	1,865	1,791	1,795	127,700	1,795
2023-11-20	1,777	1,834	1,777	1,817	156,900	1,817
2023-11-17	1,696	1,770	1,696	1,760	140,100	1,760
2023-11-16	1,701	1,743	1,671	1,713	129,900	1,713
2023-11-15	1,600	1,720	1,595	1,701	164,800	1,701
2023-11-14	1,745	1,753	1,686	1,705	123,700	1,705
2023-11-13	1,735	1,743	1,707	1,739	79,800	1,739
2023-11-10	1,657	1,711	1,625	1,704	51,200	1,704
2023-11-09	1,678	1,691	1,635	1,678	77,000	1,678
2023-11-08	1,716	1,739	1,661	1,678	81,400	1,678
2023-11-07	1,738	1,743	1,707	1,707	57,900	1,707
2023-11-06	1,665	1,735	1,660	1,726	90,600	1,726
2023-11-02	1,627	1,665	1,611	1,630	76,900	1,630
2023-11-01	1,620	1,640	1,591	1,609	68,600	1,609
2023-10-31	1,570	1,616	1,519	1,613	69,800	1,613
2023-10-30	1,559	1,592	1,546	1,559	41,500	1,559
2023-10-27	1,573	1,596	1,560	1,589	51,100	1,589
2023-10-26	1,573	1,605	1,563	1,572	80,100	1,572
2023-10-25	1,622	1,665	1,600	1,605	115,000	1,605
2023-10-24	1,531	1,631	1,529	1,621	137,800	1,621
2023-10-23	1,669	1,693	1,545	1,553	238,400	1,553
2023-10-20	1,730	1,730	1,637	1,693	154,300	1,693
2023-10-19	1,725	1,774	1,723	1,733	108,800	1,733
2023-10-18	1,712	1,738	1,685	1,725	79,800	1,725
2023-10-17	1,715	1,745	1,676	1,700	61,400	1,700
2023-10-16	1,690	1,716	1,678	1,691	51,000	1,691
2023-10-13	1,751	1,765	1,715	1,716	65,600	1,716
2023-10-12	1,780	1,784	1,727	1,775	70,000	1,775
2023-10-11	1,727	1,786	1,727	1,785	75,600	1,785
2023-10-10	1,790	1,790	1,705	1,727	87,000	1,727
2023-10-06	1,760	1,793	1,738	1,772	113,700	1,772
2023-10-05	1,710	1,740	1,695	1,721	81,100	1,721
2023-10-04	1,643	1,751	1,643	1,714	198,100	1,714
2023-10-03	1,755	1,773	1,685	1,690	297,300	1,690
2023-10-02	1,911	1,929	1,780	1,795	506,800	1,795
2023-09-29	1,856	1,912	1,828	1,906	731,700	1,906
2023-09-28	1,690	1,828	1,656	1,828	479,400	1,828
2023-09-27	1,662	1,700	1,645	1,700	111,000	1,700
2023-09-26	1,719	1,749	1,673	1,682	171,200	1,682
2023-09-25	1,704	1,788	1,693	1,740	265,100	1,740
2023-09-22	1,614	1,772	1,601	1,741	510,400	1,741
2023-09-21	1,827	1,829	1,601	1,614	802,100	1,614
2023-09-20	1,930	1,939	1,820	1,829	445,300	1,829
2023-09-19	1,960	1,988	1,940	1,945	125,900	1,945
2023-09-15	1,989	1,991	1,940	1,961	210,200	1,961
2023-09-14	2,015	2,020	1,910	1,989	458,700	1,989
2023-09-13	2,025	2,041	2,003	2,020	224,600	2,020
2023-09-12	2,016	2,059	1,995	2,049	209,000	2,049
2023-09-11	2,055	2,104	1,987	2,016	386,800	2,016
2023-09-08	1,990	2,036	1,970	2,020	253,900	2,020
2023-09-07	1,960	2,045	1,957	2,010	413,200	2,010
2023-09-06	2,020	2,024	1,956	1,964	276,300	1,964
2023-09-05	1,988	2,017	1,972	2,000	210,000	2,000
2023-09-04	2,055	2,060	1,979	1,989	392,500	1,989
2023-09-01	2,045	2,095	2,030	2,093	238,300	2,093
2023-08-31	2,082	2,149	2,052	2,059	367,300	2,059
2023-08-30	2,205	2,205	2,071	2,101	571,700	2,101
2023-08-29	2,140	2,234	2,140	2,201	678,300	2,201
2023-08-28	2,242	2,288	2,101	2,138	1,075,200	2,138
2023-08-25	2,398	2,488	2,378	2,392	328,400	2,392
2023-08-24	2,499	2,549	2,376	2,437	445,000	2,437
2023-08-23	2,405	2,525	2,356	2,455	416,800	2,455
2023-08-22	2,489	2,529	2,406	2,419	346,500	2,419
2023-08-21	2,300	2,512	2,255	2,489	646,500	2,489
2023-08-18	2,430	2,496	2,315	2,330	685,800	2,330
2023-08-17	2,655	2,743	2,528	2,580	807,200	2,580
2023-08-16	2,420	2,664	2,387	2,612	948,700	2,612
2023-08-15	2,277	2,530	2,211	2,444	1,276,700	2,444
2023-08-14	2,300	2,399	2,215	2,247	941,000	2,247
2023-08-10	2,205	2,296	2,078	2,224	1,359,100	2,224
2023-08-09	1,942	2,032	1,930	1,965	321,900	1,965
2023-08-08	1,911	1,920	1,890	1,890	64,700	1,890
2023-08-07	1,896	1,932	1,880	1,918	53,300	1,918
2023-08-04	1,901	1,953	1,891	1,909	91,200	1,909
2023-08-03	1,900	1,920	1,881	1,896	77,800	1,896
2023-08-02	1,915	1,950	1,903	1,914	69,100	1,914
2023-08-01	1,967	1,968	1,928	1,940	43,300	1,940
2023-07-31	1,971	1,976	1,931	1,945	69,100	1,945
2023-07-28	1,905	1,947	1,897	1,946	89,100	1,946
2023-07-27	1,895	1,943	1,895	1,940	39,800	1,940
2023-07-26	1,921	1,926	1,871	1,917	107,300	1,917
2023-07-25	1,966	1,966	1,915	1,935	61,200	1,935
2023-07-24	1,947	1,988	1,939	1,946	78,100	1,946
2023-07-21	1,960	1,971	1,897	1,924	184,200	1,924
2023-07-20	2,059	2,060	1,971	2,001	157,100	2,001
2023-07-19	2,039	2,069	2,027	2,042	83,600	2,042
2023-07-18	2,096	2,096	2,006	2,034	108,700	2,034
2023-07-14	2,129	2,150	2,073	2,104	81,800	2,104
2023-07-13	2,060	2,117	2,015	2,113	106,800	2,113
2023-07-12	2,198	2,198	2,071	2,079	112,200	2,079
2023-07-11	2,110	2,173	2,105	2,171	84,000	2,171
2023-07-10	2,085	2,125	2,071	2,110	68,400	2,110
2023-07-07	2,080	2,120	2,034	2,105	130,500	2,105
2023-07-06	2,136	2,224	2,082	2,142	193,500	2,142
2023-07-05	2,236	2,238	2,152	2,196	179,000	2,196
2023-07-04	2,194	2,254	2,177	2,231	139,900	2,231
2023-07-03	2,180	2,245	2,140	2,195	152,000	2,195
2023-06-30	2,185	2,199	2,125	2,152	123,300	2,152
2023-06-29	2,159	2,236	2,130	2,186	243,400	2,186
2023-06-28	2,073	2,184	2,058	2,122	279,400	2,122
2023-06-27	2,070	2,102	2,006	2,061	137,800	2,061
2023-06-26	2,104	2,124	2,040	2,076	142,300	2,076
2023-06-23	2,060	2,131	2,012	2,100	267,000	2,100
2023-06-22	2,096	2,115	1,991	2,046	338,000	2,046
2023-06-21	2,006	2,147	2,004	2,116	269,100	2,116
2023-06-20	2,035	2,083	2,004	2,050	318,400	2,050
2023-06-19	1,922	2,048	1,884	2,032	436,700	2,032
2023-06-16	1,813	1,884	1,805	1,882	150,300	1,882
2023-06-15	1,834	1,834	1,796	1,813	105,000	1,813
2023-06-14	1,825	1,845	1,801	1,823	70,800	1,823
2023-06-13	1,832	1,842	1,812	1,815	61,400	1,815
2023-06-12	1,803	1,830	1,792	1,827	81,200	1,827
2023-06-09	1,820	1,826	1,792	1,813	59,900	1,813
2023-06-08	1,850	1,866	1,805	1,805	95,800	1,805
2023-06-07	1,910	1,914	1,832	1,865	116,300	1,865
2023-06-06	1,888	1,920	1,875	1,899	147,900	1,899
2023-06-05	1,912	1,921	1,843	1,875	186,900	1,875
2023-06-02	1,835	1,881	1,805	1,872	162,000	1,872
2023-06-01	1,783	1,862	1,751	1,838	272,600	1,838
2023-05-31	1,803	1,811	1,746	1,764	185,400	1,764
2023-05-30	1,833	1,846	1,730	1,777	391,100	1,777
2023-05-29	1,960	1,995	1,818	1,870	417,200	1,870
2023-05-26	1,947	2,035	1,922	2,000	280,400	2,000
2023-05-25	2,079	2,085	1,931	1,951	376,600	1,951
2023-05-24	2,183	2,249	2,011	2,085	350,800	2,085
2023-05-23	2,250	2,279	2,156	2,210	216,100	2,210
2023-05-22	2,227	2,266	2,193	2,221	120,900	2,221
2023-05-19	2,330	2,334	2,235	2,251	223,400	2,251
2023-05-18	2,396	2,397	2,306	2,343	241,400	2,343
2023-05-17	2,290	2,463	2,280	2,380	583,600	2,380
2023-05-16	2,189	2,249	2,101	2,228	268,500	2,228
2023-05-15	2,281	2,301	2,191	2,273	167,100	2,273
2023-05-12	2,364	2,364	2,255	2,316	146,300	2,316
2023-05-11	2,265	2,314	2,214	2,314	180,900	2,314
2023-05-10	2,313	2,313	2,216	2,245	146,000	2,245
2023-05-09	2,325	2,344	2,271	2,316	157,600	2,316
2023-05-08	2,349	2,429	2,325	2,349	254,600	2,349
2023-05-02	2,250	2,310	2,197	2,290	251,100	2,290
2023-05-01	2,190	2,279	2,167	2,252	255,500	2,252
2023-04-28	2,202	2,202	2,108	2,180	163,500	2,180
2023-04-27	2,179	2,223	2,120	2,167	262,700	2,167
2023-04-26	2,133	2,183	2,073	2,144	257,100	2,144
2023-04-25	2,045	2,238	2,036	2,133	503,400	2,133
2023-04-24	1,919	2,057	1,915	2,040	321,500	2,040
2023-04-21	2,000	2,000	1,866	1,875	249,400	1,875
2023-04-20	2,085	2,096	1,982	1,985	312,200	1,985
2023-04-19	1,920	2,086	1,919	2,075	406,500	2,075
2023-04-18	1,918	1,920	1,866	1,919	86,100	1,919
2023-04-17	1,884	1,950	1,878	1,898	140,100	1,898
2023-04-14	1,917	1,960	1,873	1,898	112,000	1,898
2023-04-13	1,820	1,903	1,808	1,903	77,300	1,903
2023-04-12	1,896	1,912	1,822	1,835	116,700	1,835
2023-04-11	1,840	1,935	1,840	1,917	177,000	1,917
2023-04-10	1,758	1,858	1,732	1,849	165,200	1,849
2023-04-07	1,795	1,805	1,725	1,729	93,900	1,729
2023-04-06	1,808	1,846	1,742	1,764	142,700	1,764
2023-04-05	1,875	1,940	1,782	1,830	126,800	1,830
2023-04-04	1,894	1,908	1,866	1,900	44,100	1,900
2023-04-03	1,843	1,928	1,841	1,894	136,500	1,894
2023-03-31	1,833	1,850	1,799	1,837	62,900	1,837
2023-03-30	1,763	1,810	1,763	1,787	39,500	1,787
2023-03-29	1,741	1,778	1,740	1,763	35,500	1,763
2023-03-28	1,811	1,811	1,741	1,758	89,800	1,758
2023-03-27	1,846	1,860	1,804	1,810	51,500	1,810
2023-03-24	1,797	1,849	1,775	1,849	75,800	1,849
2023-03-23	1,750	1,820	1,745	1,815	56,600	1,815
2023-03-22	1,835	1,849	1,778	1,783	76,900	1,783
2023-03-20	1,833	1,863	1,753	1,780	153,800	1,780
2023-03-17	1,879	1,903	1,853	1,860	114,400	1,860
2023-03-16	1,901	1,921	1,816	1,839	257,400	1,839
2023-03-15	1,899	2,000	1,898	1,975	215,200	1,975
2023-03-14	1,950	1,964	1,843	1,848	141,700	1,848
2023-03-13	1,865	1,967	1,860	1,955	161,600	1,955
2023-03-10	1,915	1,958	1,903	1,905	96,300	1,905
2023-03-09	2,009	2,017	1,920	1,935	182,800	1,935
2023-03-08	1,958	2,010	1,930	1,997	212,000	1,997
2023-03-07	1,916	1,966	1,907	1,950	96,000	1,950
2023-03-06	1,900	1,985	1,846	1,946	251,500	1,946
2023-03-03	1,870	1,920	1,845	1,845	82,600	1,845
2023-03-02	1,847	1,909	1,790	1,882	169,800	1,882
2023-03-01	1,897	1,926	1,806	1,810	161,200	1,810
2023-02-28	1,826	1,916	1,800	1,875	256,000	1,875
2023-02-27	1,726	1,758	1,696	1,746	96,000	1,746
2023-02-24	1,743	1,763	1,717	1,747	43,300	1,747
2023-02-22	1,738	1,781	1,713	1,753	60,700	1,753
2023-02-21	1,855	1,855	1,760	1,768	68,600	1,768
2023-02-20	1,865	1,876	1,785	1,826	90,900	1,826
2023-02-17	1,890	1,950	1,857	1,860	153,700	1,860
2023-02-16	1,780	1,943	1,766	1,900	440,500	1,900
2023-02-15	1,777	1,780	1,707	1,750	125,600	1,750
2023-02-14	1,640	1,720	1,640	1,697	51,600	1,697
2023-02-13	1,652	1,652	1,615	1,640	31,300	1,640
2023-02-10	1,730	1,730	1,653	1,663	60,300	1,663
2023-02-09	1,741	1,773	1,711	1,717	55,000	1,717
2023-02-08	1,730	1,747	1,700	1,731	42,700	1,731
2023-02-07	1,763	1,803	1,730	1,730	64,900	1,730
2023-02-06	1,715	1,766	1,714	1,739	42,100	1,739
2023-02-03	1,699	1,738	1,696	1,717	31,200	1,717
2023-02-02	1,703	1,728	1,695	1,709	28,100	1,709
2023-02-01	1,720	1,753	1,702	1,716	38,500	1,716
2023-01-31	1,733	1,760	1,709	1,725	28,800	1,725
2023-01-30	1,775	1,822	1,726	1,731	83,200	1,731
2023-01-27	1,724	1,748	1,690	1,718	37,900	1,718
2023-01-26	1,752	1,774	1,715	1,724	38,500	1,724
2023-01-25	1,722	1,799	1,719	1,752	42,400	1,752
2023-01-24	1,763	1,804	1,709	1,749	54,000	1,749
2023-01-23	1,803	1,817	1,732	1,759	86,200	1,759
2023-01-20	1,732	1,860	1,730	1,799	195,200	1,799
2023-01-19	1,604	1,804	1,590	1,766	241,000	1,766
2023-01-18	1,567	1,638	1,560	1,629	48,300	1,629
2023-01-17	1,532	1,571	1,532	1,551	17,900	1,551
2023-01-16	1,576	1,576	1,530	1,532	29,700	1,532
2023-01-13	1,560	1,618	1,543	1,566	51,300	1,566
2023-01-12	1,626	1,627	1,551	1,563	51,900	1,563
2023-01-11	1,640	1,690	1,614	1,619	67,900	1,619
2023-01-10	1,649	1,720	1,649	1,680	146,800	1,680
2023-01-06	1,509	1,613	1,509	1,606	123,000	1,606
2023-01-05	1,560	1,569	1,481	1,498	47,700	1,498
2023-01-04	1,615	1,630	1,522	1,529	100,200	1,529

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