2792東証P貸借
業種 小売業
ハニーズホールディングス 株価時系列データ
PTS
1,674
円
(18:26)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,870 (24/04/01) | 1,439 (23/10/16) |
年初来高値 | 年初来安値 |
---|---|
1,870 (24/04/01) | 1,600 (24/01/17) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/23 | 1,676 | 1,685 | 1,656 | 1,674 | -5 | -0.3 | 173,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/22 | 1,694 | 1,701 | 1,679 | 1,679 | -19 | -1.1 | 175,900 |
5/21 | 1,700 | 1,704 | 1,695 | 1,698 | 0 | 0.0 | 83,900 |
5/20 | 1,701 | 1,704 | 1,693 | 1,698 | +7 | +0.4 | 83,700 |
5/17 | 1,697 | 1,707 | 1,688 | 1,691 | -4 | -0.2 | 125,600 |
5/16 | 1,700 | 1,708 | 1,693 | 1,695 | 0 | 0.0 | 120,800 |
5/15 | 1,722 | 1,723 | 1,695 | 1,695 | -27 | -1.6 | 191,600 |
5/14 | 1,739 | 1,740 | 1,716 | 1,722 | -11 | -0.6 | 153,700 |
5/13 | 1,737 | 1,737 | 1,729 | 1,733 | +10 | +0.6 | 91,100 |
5/10 | 1,747 | 1,747 | 1,715 | 1,723 | -15 | -0.9 | 160,200 |
5/9 | 1,724 | 1,745 | 1,719 | 1,738 | +6 | +0.4 | 161,800 |
5/8 | 1,748 | 1,754 | 1,730 | 1,732 | -10 | -0.6 | 131,800 |
5/7 | 1,718 | 1,746 | 1,717 | 1,742 | +26 | +1.5 | 211,400 |
5/2 | 1,703 | 1,723 | 1,702 | 1,716 | +16 | +0.9 | 121,300 |
5/1 | 1,705 | 1,713 | 1,697 | 1,700 | -7 | -0.4 | 144,800 |
4/30 | 1,716 | 1,716 | 1,695 | 1,707 | -3 | -0.2 | 186,600 |
4/26 | 1,699 | 1,716 | 1,691 | 1,710 | +3 | +0.2 | 130,500 |
4/25 | 1,716 | 1,721 | 1,703 | 1,707 | -21 | -1.2 | 126,300 |
4/24 | 1,738 | 1,745 | 1,723 | 1,728 | -4 | -0.2 | 77,800 |
4/23 | 1,699 | 1,732 | 1,695 | 1,732 | +43 | +2.6 | 157,300 |
4/22 | 1,678 | 1,691 | 1,669 | 1,689 | +33 | +2.0 | 95,900 |
4/19 | 1,679 | 1,679 | 1,648 | 1,656 | -25 | -1.5 | 114,600 |
4/18 | 1,660 | 1,687 | 1,660 | 1,681 | +21 | +1.3 | 59,700 |
4/17 | 1,691 | 1,691 | 1,654 | 1,660 | -30 | -1.8 | 102,800 |
4/16 | 1,741 | 1,741 | 1,690 | 1,690 | -41 | -2.4 | 158,100 |
4/15 | 1,723 | 1,737 | 1,722 | 1,731 | +9 | +0.5 | 99,900 |
4/12 | 1,725 | 1,725 | 1,715 | 1,722 | +2 | +0.1 | 65,500 |
4/11 | 1,729 | 1,730 | 1,713 | 1,720 | -21 | -1.2 | 87,000 |
4/10 | 1,741 | 1,746 | 1,725 | 1,741 | +7 | +0.4 | 74,200 |
4/9 | 1,731 | 1,742 | 1,721 | 1,734 | +1 | +0.1 | 63,500 |
4/8 | 1,735 | 1,742 | 1,719 | 1,733 | +5 | +0.3 | 91,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて