8699 HSホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 872 | 887 | 870 | 871 | 40,000 | 871 |
| 2024-12-27 | 865 | 870 | 852 | 869 | 114,300 | 869 |
| 2024-12-26 | 868 | 876 | 861 | 867 | 34,600 | 867 |
| 2024-12-25 | 862 | 866 | 855 | 866 | 32,200 | 866 |
| 2024-12-24 | 853 | 867 | 853 | 862 | 92,300 | 862 |
| 2024-12-23 | 857 | 861 | 847 | 853 | 64,800 | 853 |
| 2024-12-20 | 858 | 865 | 852 | 857 | 29,400 | 857 |
| 2024-12-19 | 861 | 870 | 841 | 856 | 128,700 | 856 |
| 2024-12-18 | 877 | 885 | 862 | 863 | 55,500 | 863 |
| 2024-12-17 | 880 | 883 | 866 | 876 | 69,300 | 876 |
| 2024-12-16 | 882 | 896 | 870 | 879 | 70,400 | 879 |
| 2024-12-13 | 890 | 900 | 877 | 880 | 44,800 | 880 |
| 2024-12-12 | 887 | 900 | 887 | 892 | 213,500 | 892 |
| 2024-12-11 | 881 | 889 | 879 | 882 | 182,700 | 882 |
| 2024-12-10 | 870 | 884 | 869 | 876 | 43,600 | 876 |
| 2024-12-09 | 863 | 876 | 863 | 872 | 146,900 | 872 |
| 2024-12-06 | 853 | 864 | 853 | 863 | 51,200 | 863 |
| 2024-12-05 | 854 | 862 | 852 | 857 | 63,300 | 857 |
| 2024-12-04 | 857 | 864 | 853 | 853 | 56,500 | 853 |
| 2024-12-03 | 856 | 866 | 852 | 861 | 411,300 | 861 |
| 2024-12-02 | 840 | 852 | 840 | 852 | 386,400 | 852 |
| 2024-11-29 | 839 | 842 | 832 | 841 | 225,500 | 841 |
| 2024-11-28 | 836 | 842 | 830 | 839 | 49,100 | 839 |
| 2024-11-27 | 840 | 843 | 832 | 839 | 38,900 | 839 |
| 2024-11-26 | 838 | 843 | 816 | 838 | 127,200 | 838 |
| 2024-11-25 | 832 | 840 | 817 | 838 | 109,900 | 838 |
| 2024-11-22 | 846 | 854 | 822 | 834 | 83,700 | 834 |
| 2024-11-21 | 857 | 860 | 840 | 847 | 63,500 | 847 |
| 2024-11-20 | 865 | 874 | 840 | 864 | 171,300 | 864 |
| 2024-11-19 | 856 | 870 | 856 | 864 | 40,100 | 864 |
| 2024-11-18 | 855 | 869 | 851 | 863 | 65,400 | 863 |
| 2024-11-15 | 865 | 870 | 854 | 858 | 72,300 | 858 |
| 2024-11-14 | 872 | 877 | 856 | 863 | 57,900 | 863 |
| 2024-11-13 | 911 | 915 | 800 | 871 | 756,200 | 871 |
| 2024-11-12 | 912 | 917 | 909 | 911 | 117,300 | 911 |
| 2024-11-11 | 910 | 919 | 898 | 916 | 162,100 | 916 |
| 2024-11-08 | 924 | 931 | 906 | 915 | 49,300 | 915 |
| 2024-11-07 | 925 | 933 | 920 | 925 | 27,500 | 925 |
| 2024-11-06 | 906 | 925 | 901 | 925 | 100,600 | 925 |
| 2024-11-05 | 905 | 918 | 904 | 910 | 72,300 | 910 |
| 2024-11-01 | 926 | 927 | 904 | 907 | 135,600 | 907 |
| 2024-10-31 | 920 | 928 | 910 | 926 | 54,500 | 926 |
| 2024-10-30 | 960 | 968 | 921 | 924 | 164,000 | 924 |
| 2024-10-29 | 933 | 952 | 933 | 936 | 45,100 | 936 |
| 2024-10-28 | 931 | 944 | 931 | 942 | 39,200 | 942 |
| 2024-10-25 | 929 | 935 | 924 | 933 | 76,500 | 933 |
| 2024-10-24 | 925 | 929 | 903 | 927 | 74,100 | 927 |
| 2024-10-23 | 929 | 933 | 919 | 925 | 40,200 | 925 |
| 2024-10-22 | 941 | 948 | 927 | 939 | 50,300 | 939 |
| 2024-10-21 | 945 | 954 | 934 | 942 | 46,000 | 942 |
| 2024-10-18 | 947 | 966 | 946 | 954 | 60,700 | 954 |
| 2024-10-17 | 942 | 952 | 934 | 943 | 31,600 | 943 |
| 2024-10-16 | 955 | 956 | 942 | 943 | 18,700 | 943 |
| 2024-10-15 | 955 | 977 | 955 | 955 | 32,500 | 955 |
| 2024-10-11 | 947 | 959 | 947 | 955 | 19,000 | 955 |
| 2024-10-10 | 947 | 955 | 946 | 948 | 19,400 | 948 |
| 2024-10-09 | 940 | 961 | 940 | 949 | 48,400 | 949 |
| 2024-10-08 | 927 | 946 | 926 | 944 | 269,700 | 944 |
| 2024-10-07 | 960 | 963 | 942 | 942 | 46,400 | 942 |
| 2024-10-04 | 963 | 976 | 946 | 955 | 78,400 | 955 |
| 2024-10-03 | 987 | 990 | 964 | 964 | 24,700 | 964 |
| 2024-10-02 | 996 | 1,004 | 983 | 985 | 36,600 | 985 |
| 2024-10-01 | 1,001 | 1,007 | 987 | 991 | 56,600 | 991 |
| 2024-09-30 | 1,000 | 1,022 | 1,000 | 1,000 | 56,000 | 1,000 |
| 2024-09-27 | 1,020 | 1,030 | 1,004 | 1,028 | 38,600 | 1,028 |
| 2024-09-26 | 1,024 | 1,030 | 1,014 | 1,014 | 41,700 | 1,014 |
| 2024-09-25 | 1,047 | 1,047 | 1,016 | 1,024 | 259,700 | 1,024 |
| 2024-09-24 | 1,024 | 1,034 | 1,015 | 1,017 | 206,700 | 1,017 |
| 2024-09-20 | 990 | 1,030 | 980 | 1,025 | 60,000 | 1,025 |
| 2024-09-19 | 997 | 1,000 | 982 | 988 | 50,800 | 988 |
| 2024-09-18 | 998 | 998 | 980 | 987 | 51,900 | 987 |
| 2024-09-17 | 1,001 | 1,005 | 984 | 991 | 49,400 | 991 |
| 2024-09-13 | 980 | 1,010 | 980 | 1,001 | 100,100 | 1,001 |
| 2024-09-12 | 980 | 986 | 977 | 980 | 22,400 | 980 |
| 2024-09-11 | 966 | 993 | 966 | 970 | 102,400 | 970 |
| 2024-09-10 | 972 | 979 | 957 | 960 | 38,900 | 960 |
| 2024-09-09 | 922 | 962 | 922 | 960 | 85,800 | 960 |
| 2024-09-06 | 946 | 954 | 932 | 937 | 39,600 | 937 |
| 2024-09-05 | 949 | 960 | 945 | 950 | 56,500 | 950 |
| 2024-09-04 | 959 | 970 | 945 | 948 | 44,700 | 948 |
| 2024-09-03 | 972 | 983 | 963 | 971 | 35,300 | 971 |
| 2024-09-02 | 991 | 995 | 968 | 971 | 64,600 | 971 |
| 2024-08-30 | 966 | 980 | 966 | 976 | 34,500 | 976 |
| 2024-08-29 | 960 | 974 | 959 | 973 | 22,400 | 973 |
| 2024-08-28 | 969 | 969 | 959 | 966 | 23,100 | 966 |
| 2024-08-27 | 953 | 966 | 953 | 966 | 36,700 | 966 |
| 2024-08-26 | 954 | 965 | 954 | 954 | 18,600 | 954 |
| 2024-08-23 | 947 | 959 | 947 | 954 | 22,300 | 954 |
| 2024-08-22 | 967 | 967 | 949 | 949 | 27,300 | 949 |
| 2024-08-21 | 956 | 967 | 956 | 961 | 13,500 | 961 |
| 2024-08-20 | 954 | 969 | 950 | 961 | 60,900 | 961 |
| 2024-08-19 | 950 | 978 | 950 | 952 | 121,300 | 952 |
| 2024-08-16 | 944 | 959 | 941 | 947 | 90,800 | 947 |
| 2024-08-15 | 929 | 945 | 924 | 941 | 76,000 | 941 |
| 2024-08-14 | 903 | 940 | 900 | 920 | 62,900 | 920 |
| 2024-08-13 | 899 | 919 | 896 | 900 | 76,400 | 900 |
| 2024-08-09 | 903 | 908 | 894 | 899 | 46,800 | 899 |
| 2024-08-08 | 899 | 911 | 895 | 896 | 48,500 | 896 |
| 2024-08-07 | 885 | 918 | 884 | 907 | 29,600 | 907 |
| 2024-08-06 | 878 | 918 | 878 | 897 | 46,900 | 897 |
| 2024-08-05 | 904 | 911 | 847 | 863 | 148,800 | 863 |
| 2024-08-02 | 930 | 936 | 906 | 919 | 93,100 | 919 |
| 2024-08-01 | 950 | 954 | 928 | 935 | 52,800 | 935 |
| 2024-07-31 | 943 | 958 | 940 | 953 | 49,000 | 953 |
| 2024-07-30 | 940 | 963 | 940 | 949 | 34,400 | 949 |
| 2024-07-29 | 958 | 967 | 936 | 940 | 56,200 | 940 |
| 2024-07-26 | 950 | 961 | 946 | 946 | 97,700 | 946 |
| 2024-07-25 | 949 | 962 | 945 | 950 | 50,500 | 950 |
| 2024-07-24 | 953 | 968 | 951 | 964 | 55,000 | 964 |
| 2024-07-23 | 946 | 967 | 946 | 957 | 25,400 | 957 |
| 2024-07-22 | 960 | 968 | 951 | 953 | 5,500 | 953 |
| 2024-07-19 | 966 | 966 | 952 | 961 | 17,400 | 961 |
| 2024-07-18 | 960 | 967 | 957 | 957 | 38,200 | 957 |
| 2024-07-17 | 964 | 980 | 958 | 968 | 13,400 | 968 |
| 2024-07-16 | 969 | 978 | 959 | 963 | 21,000 | 963 |
| 2024-07-12 | 964 | 975 | 955 | 962 | 26,600 | 962 |
| 2024-07-11 | 981 | 981 | 935 | 958 | 173,800 | 958 |
| 2024-07-10 | 970 | 981 | 960 | 970 | 52,900 | 970 |
| 2024-07-09 | 995 | 995 | 979 | 979 | 13,200 | 979 |
| 2024-07-08 | 985 | 999 | 980 | 980 | 26,600 | 980 |
| 2024-07-05 | 997 | 1,000 | 981 | 983 | 45,200 | 983 |
| 2024-07-04 | 991 | 1,000 | 991 | 992 | 11,100 | 992 |
| 2024-07-03 | 990 | 1,002 | 982 | 986 | 91,300 | 986 |
| 2024-07-02 | 999 | 1,002 | 994 | 1,002 | 92,900 | 1,002 |
| 2024-07-01 | 1,000 | 1,000 | 991 | 993 | 30,600 | 993 |
| 2024-06-28 | 995 | 1,002 | 991 | 991 | 161,200 | 991 |
| 2024-06-27 | 975 | 991 | 974 | 985 | 35,400 | 985 |
| 2024-06-26 | 970 | 974 | 967 | 974 | 15,200 | 974 |
| 2024-06-25 | 960 | 975 | 960 | 970 | 24,000 | 970 |
| 2024-06-24 | 952 | 961 | 952 | 959 | 9,000 | 959 |
| 2024-06-21 | 959 | 960 | 952 | 952 | 73,100 | 952 |
| 2024-06-20 | 957 | 957 | 942 | 951 | 326,600 | 951 |
| 2024-06-19 | 944 | 947 | 942 | 942 | 224,700 | 942 |
| 2024-06-18 | 931 | 945 | 931 | 939 | 323,100 | 939 |
| 2024-06-17 | 959 | 959 | 932 | 932 | 61,900 | 932 |
| 2024-06-14 | 942 | 952 | 941 | 949 | 16,800 | 949 |
| 2024-06-13 | 946 | 949 | 940 | 944 | 86,600 | 944 |
| 2024-06-12 | 951 | 951 | 943 | 948 | 25,800 | 948 |
| 2024-06-11 | 947 | 952 | 947 | 947 | 8,200 | 947 |
| 2024-06-10 | 936 | 958 | 936 | 946 | 50,400 | 946 |
| 2024-06-07 | 935 | 941 | 932 | 938 | 102,200 | 938 |
| 2024-06-06 | 931 | 942 | 919 | 941 | 82,300 | 941 |
| 2024-06-05 | 925 | 935 | 923 | 931 | 80,200 | 931 |
| 2024-06-04 | 935 | 936 | 930 | 930 | 18,600 | 930 |
| 2024-06-03 | 954 | 954 | 932 | 932 | 60,900 | 932 |
| 2024-05-31 | 943 | 949 | 943 | 945 | 32,600 | 945 |
| 2024-05-30 | 940 | 957 | 933 | 947 | 182,900 | 947 |
| 2024-05-29 | 944 | 946 | 940 | 942 | 38,500 | 942 |
| 2024-05-28 | 947 | 950 | 937 | 944 | 22,200 | 944 |
| 2024-05-27 | 950 | 950 | 943 | 945 | 13,100 | 945 |
| 2024-05-24 | 950 | 951 | 945 | 947 | 4,400 | 947 |
| 2024-05-23 | 950 | 952 | 945 | 946 | 16,000 | 946 |
| 2024-05-22 | 950 | 957 | 942 | 950 | 52,800 | 950 |
| 2024-05-21 | 968 | 968 | 953 | 956 | 84,500 | 956 |
| 2024-05-20 | 962 | 964 | 956 | 956 | 128,500 | 956 |
| 2024-05-17 | 953 | 961 | 953 | 961 | 8,500 | 961 |
| 2024-05-16 | 959 | 959 | 948 | 953 | 34,300 | 953 |
| 2024-05-15 | 970 | 970 | 951 | 956 | 33,000 | 956 |
| 2024-05-14 | 963 | 971 | 962 | 962 | 9,400 | 962 |
| 2024-05-13 | 965 | 974 | 960 | 961 | 35,500 | 961 |
| 2024-05-10 | 972 | 972 | 957 | 966 | 120,100 | 966 |
| 2024-05-09 | 964 | 970 | 963 | 963 | 15,300 | 963 |
| 2024-05-08 | 957 | 974 | 954 | 963 | 41,900 | 963 |
| 2024-05-07 | 952 | 960 | 950 | 960 | 17,100 | 960 |
| 2024-05-02 | 962 | 962 | 947 | 952 | 40,000 | 952 |
| 2024-05-01 | 973 | 974 | 960 | 960 | 21,500 | 960 |
| 2024-04-30 | 964 | 965 | 957 | 964 | 38,600 | 964 |
| 2024-04-26 | 958 | 964 | 954 | 964 | 13,200 | 964 |
| 2024-04-25 | 965 | 967 | 954 | 958 | 74,300 | 958 |
| 2024-04-24 | 963 | 969 | 960 | 965 | 33,000 | 965 |
| 2024-04-23 | 961 | 968 | 958 | 963 | 22,300 | 963 |
| 2024-04-22 | 956 | 966 | 952 | 955 | 28,700 | 955 |
| 2024-04-19 | 949 | 955 | 927 | 955 | 53,600 | 955 |
| 2024-04-18 | 933 | 955 | 933 | 949 | 134,900 | 949 |
| 2024-04-17 | 948 | 954 | 937 | 948 | 177,800 | 948 |
| 2024-04-16 | 950 | 954 | 948 | 953 | 193,400 | 953 |
| 2024-04-15 | 950 | 962 | 948 | 951 | 344,500 | 951 |
| 2024-04-12 | 957 | 957 | 953 | 953 | 11,800 | 953 |
| 2024-04-11 | 958 | 962 | 954 | 954 | 11,300 | 954 |
| 2024-04-10 | 957 | 961 | 955 | 958 | 101,200 | 958 |
| 2024-04-09 | 968 | 968 | 955 | 967 | 13,400 | 967 |
| 2024-04-08 | 963 | 964 | 958 | 964 | 6,800 | 964 |
| 2024-04-05 | 959 | 963 | 951 | 960 | 39,400 | 960 |
| 2024-04-04 | 964 | 964 | 957 | 960 | 15,400 | 960 |
| 2024-04-03 | 976 | 976 | 962 | 962 | 58,100 | 962 |
| 2024-04-02 | 984 | 985 | 975 | 978 | 63,400 | 978 |
| 2024-04-01 | 993 | 997 | 983 | 984 | 382,000 | 984 |
| 2024-03-29 | 998 | 1,000 | 993 | 997 | 8,800 | 997 |
| 2024-03-28 | 997 | 1,004 | 992 | 1,002 | 25,900 | 1,002 |
| 2024-03-27 | 1,000 | 1,002 | 998 | 999 | 17,000 | 999 |
| 2024-03-26 | 998 | 1,004 | 995 | 1,004 | 89,600 | 1,004 |
| 2024-03-25 | 1,003 | 1,005 | 996 | 998 | 55,600 | 998 |
| 2024-03-22 | 1,000 | 1,004 | 993 | 1,004 | 27,500 | 1,004 |
| 2024-03-21 | 998 | 1,004 | 993 | 1,001 | 61,600 | 1,001 |
| 2024-03-19 | 992 | 996 | 985 | 993 | 24,800 | 993 |
| 2024-03-18 | 989 | 992 | 982 | 992 | 36,500 | 992 |
| 2024-03-15 | 973 | 991 | 973 | 989 | 47,500 | 989 |
| 2024-03-14 | 974 | 984 | 974 | 976 | 58,100 | 976 |
| 2024-03-13 | 976 | 983 | 973 | 973 | 176,300 | 973 |
| 2024-03-12 | 980 | 980 | 971 | 977 | 68,700 | 977 |
| 2024-03-11 | 991 | 995 | 980 | 982 | 63,600 | 982 |
| 2024-03-08 | 1,000 | 1,002 | 987 | 990 | 145,100 | 990 |
| 2024-03-07 | 1,010 | 1,015 | 996 | 999 | 58,700 | 999 |
| 2024-03-06 | 1,003 | 1,042 | 1,003 | 1,018 | 123,300 | 1,018 |
| 2024-03-05 | 1,003 | 1,026 | 1,003 | 1,011 | 155,900 | 1,011 |
| 2024-03-04 | 1,006 | 1,006 | 996 | 1,006 | 96,900 | 1,006 |
| 2024-03-01 | 1,000 | 1,006 | 999 | 1,003 | 12,900 | 1,003 |
| 2024-02-29 | 997 | 1,006 | 996 | 1,006 | 95,000 | 1,006 |
| 2024-02-28 | 991 | 999 | 990 | 998 | 25,300 | 998 |
| 2024-02-27 | 994 | 998 | 988 | 988 | 87,600 | 988 |
| 2024-02-26 | 990 | 996 | 988 | 993 | 73,700 | 993 |
| 2024-02-22 | 999 | 999 | 955 | 981 | 201,200 | 981 |
| 2024-02-21 | 997 | 1,001 | 993 | 994 | 58,700 | 994 |
| 2024-02-20 | 1,005 | 1,009 | 998 | 999 | 50,800 | 999 |
| 2024-02-19 | 998 | 1,010 | 998 | 1,007 | 43,200 | 1,007 |
| 2024-02-16 | 1,000 | 1,008 | 993 | 997 | 151,900 | 997 |
| 2024-02-15 | 1,000 | 1,007 | 992 | 997 | 40,800 | 997 |
| 2024-02-14 | 1,000 | 1,008 | 991 | 1,000 | 109,200 | 1,000 |
| 2024-02-13 | 1,010 | 1,010 | 999 | 1,008 | 113,700 | 1,008 |
| 2024-02-09 | 1,006 | 1,014 | 1,000 | 1,000 | 35,200 | 1,000 |
| 2024-02-08 | 1,012 | 1,020 | 1,007 | 1,016 | 63,600 | 1,016 |
| 2024-02-07 | 1,015 | 1,022 | 1,010 | 1,013 | 70,100 | 1,013 |
| 2024-02-06 | 1,016 | 1,024 | 1,015 | 1,015 | 45,000 | 1,015 |
| 2024-02-05 | 1,014 | 1,033 | 1,010 | 1,025 | 76,000 | 1,025 |
| 2024-02-02 | 1,020 | 1,027 | 1,016 | 1,018 | 73,000 | 1,018 |
| 2024-02-01 | 1,036 | 1,043 | 1,019 | 1,021 | 61,400 | 1,021 |
| 2024-01-31 | 1,032 | 1,044 | 1,032 | 1,043 | 108,300 | 1,043 |
| 2024-01-30 | 1,033 | 1,051 | 1,033 | 1,041 | 56,600 | 1,041 |
| 2024-01-29 | 1,039 | 1,050 | 1,037 | 1,048 | 132,900 | 1,048 |
| 2024-01-26 | 1,037 | 1,050 | 1,036 | 1,036 | 32,400 | 1,036 |
| 2024-01-25 | 1,038 | 1,049 | 1,037 | 1,045 | 29,100 | 1,045 |
| 2024-01-24 | 1,030 | 1,045 | 1,030 | 1,043 | 21,700 | 1,043 |
| 2024-01-23 | 1,042 | 1,060 | 1,015 | 1,035 | 49,000 | 1,035 |
| 2024-01-22 | 1,036 | 1,058 | 1,036 | 1,047 | 36,100 | 1,047 |
| 2024-01-19 | 1,066 | 1,067 | 1,033 | 1,036 | 673,600 | 1,036 |
| 2024-01-18 | 1,011 | 1,050 | 1,011 | 1,041 | 108,600 | 1,041 |
| 2024-01-17 | 1,021 | 1,042 | 1,021 | 1,023 | 64,000 | 1,023 |
| 2024-01-16 | 1,028 | 1,033 | 1,021 | 1,024 | 97,100 | 1,024 |
| 2024-01-15 | 1,011 | 1,027 | 1,010 | 1,024 | 71,500 | 1,024 |
| 2024-01-12 | 1,011 | 1,019 | 1,009 | 1,019 | 62,900 | 1,019 |
| 2024-01-11 | 1,005 | 1,011 | 1,002 | 1,010 | 35,000 | 1,010 |
| 2024-01-10 | 1,004 | 1,010 | 1,002 | 1,002 | 25,200 | 1,002 |
| 2024-01-09 | 1,005 | 1,013 | 1,003 | 1,012 | 35,600 | 1,012 |
| 2024-01-05 | 997 | 1,014 | 997 | 1,008 | 91,100 | 1,008 |
| 2024-01-04 | 991 | 1,011 | 991 | 1,004 | 57,600 | 1,004 |
分割・併合履歴 ： なし