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
1,697
円
(17:23)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,716 | 1,716 | 1,695 | 1,700 | -10 | -0.6 | 476,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,678 | 1,745 | 1,669 | 1,710 | +54 | +3.3 | 587,800 |
| 4/19 | 1,723 | 1,741 | 1,648 | 1,656 | -66 | -3.8 | 535,100 |
| 4/12 | 1,735 | 1,746 | 1,713 | 1,722 | -6 | -0.4 | 382,100 |
| 4/5 | 1,817 | 1,870 | 1,702 | 1,728 | -52 | -2.9 | 1,052,000 |
| 3/29 | 1,725 | 1,809 | 1,673 | 1,780 | +59 | +3.4 | 928,600 |
| 3/22 | 1,736 | 1,736 | 1,700 | 1,721 | -4 | -0.2 | 299,300 |
| 3/15 | 1,675 | 1,740 | 1,675 | 1,725 | +46 | +2.7 | 578,500 |
| 3/8 | 1,652 | 1,679 | 1,622 | 1,679 | +42 | +2.6 | 508,200 |
| 3/1 | 1,635 | 1,675 | 1,630 | 1,637 | +13 | +0.8 | 456,200 |
| 2/22 | 1,607 | 1,631 | 1,602 | 1,624 | +15 | +0.9 | 344,100 |
| 2/16 | 1,664 | 1,668 | 1,604 | 1,609 | -52 | -3.1 | 496,300 |
| 2/9 | 1,676 | 1,698 | 1,661 | 1,661 | +4 | +0.2 | 520,000 |
| 2/2 | 1,638 | 1,667 | 1,638 | 1,657 | +30 | +1.8 | 676,400 |
| 1/26 | 1,667 | 1,673 | 1,623 | 1,627 | -42 | -2.5 | 685,000 |
| 1/19 | 1,644 | 1,688 | 1,600 | 1,669 | +34 | +2.1 | 1,447,100 |
| 1/12 | 1,672 | 1,705 | 1,625 | 1,635 | -2 | -0.1 | 1,278,100 |
| 1/5 | 1,737 | 1,737 | 1,637 | 1,637 | -109 | -6.2 | 465,300 |
| 12/29 | 1,780 | 1,791 | 1,736 | 1,746 | -34 | -1.9 | 484,300 |
| 12/22 | 1,776 | 1,813 | 1,761 | 1,780 | +2 | +0.1 | 510,700 |
| 12/15 | 1,770 | 1,828 | 1,720 | 1,778 | +21 | +1.2 | 865,300 |
| 12/8 | 1,690 | 1,780 | 1,688 | 1,757 | +66 | +3.9 | 848,700 |
| 12/1 | 1,644 | 1,710 | 1,608 | 1,691 | +58 | +3.6 | 1,408,600 |
| 11/24 | 1,604 | 1,662 | 1,602 | 1,633 | +31 | +1.9 | 558,600 |
| 11/17 | 1,637 | 1,643 | 1,575 | 1,602 | +49 | +3.2 | 1,103,400 |
| 11/10 | 1,518 | 1,554 | 1,501 | 1,553 | +57 | +3.8 | 626,200 |
| 11/2 | 1,526 | 1,530 | 1,490 | 1,496 | -34 | -2.2 | 520,000 |
| 10/27 | 1,495 | 1,530 | 1,470 | 1,530 | +35 | +2.3 | 542,600 |
| 10/20 | 1,450 | 1,503 | 1,439 | 1,495 | +23 | +1.6 | 665,400 |
| 10/13 | 1,510 | 1,527 | 1,472 | 1,472 | -30 | -2.0 | 607,500 |
| 10/6 | 1,585 | 1,652 | 1,459 | 1,502 | -65 | -4.2 | 1,525,100 |
▶︎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