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
1,720
円
(22:29)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,703 | 1,723 | 1,702 | 1,716 | +16 | +0.9 | 121,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 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 |
| 4/5 | 1,705 | 1,734 | 1,702 | 1,728 | +15 | +0.9 | 124,800 |
| 4/4 | 1,745 | 1,747 | 1,710 | 1,713 | -27 | -1.6 | 151,100 |
| 4/3 | 1,743 | 1,755 | 1,714 | 1,740 | -26 | -1.5 | 245,100 |
| 4/2 | 1,849 | 1,849 | 1,750 | 1,766 | -80 | -4.3 | 279,400 |
| 4/1 | 1,817 | 1,870 | 1,805 | 1,846 | +66 | +3.7 | 251,600 |
| 3/29 | 1,675 | 1,809 | 1,673 | 1,780 | +49 | +2.8 | 463,000 |
| 3/28 | 1,726 | 1,738 | 1,722 | 1,731 | -7 | -0.4 | 181,000 |
| 3/27 | 1,720 | 1,741 | 1,718 | 1,738 | +23 | +1.3 | 103,100 |
| 3/26 | 1,719 | 1,724 | 1,696 | 1,715 | -8 | -0.5 | 99,400 |
| 3/25 | 1,725 | 1,734 | 1,721 | 1,723 | +2 | +0.1 | 82,100 |
| 3/22 | 1,715 | 1,731 | 1,711 | 1,721 | +7 | +0.4 | 82,000 |
| 3/21 | 1,723 | 1,723 | 1,714 | 1,714 | -1 | -0.1 | 68,800 |
| 3/19 | 1,725 | 1,725 | 1,700 | 1,715 | -8 | -0.5 | 68,500 |
▶︎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