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
1,705
円
(22:04)
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) |
|---|---|---|---|---|---|---|---|
| 5/15 | 1,737 | 1,740 | 1,695 | 1,695 | -28 | -1.6 | 628,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,627 | 1,688 | 1,558 | 1,567 | -49 | -3.0 | 2,207,600 |
| 9/22 | 1,644 | 1,659 | 1,592 | 1,616 | -25 | -1.5 | 580,200 |
| 9/15 | 1,670 | 1,688 | 1,635 | 1,641 | -34 | -2.0 | 579,500 |
| 9/8 | 1,731 | 1,741 | 1,667 | 1,675 | -53 | -3.1 | 666,200 |
| 9/1 | 1,657 | 1,734 | 1,642 | 1,728 | +88 | +5.4 | 509,200 |
| 8/25 | 1,593 | 1,655 | 1,590 | 1,640 | +47 | +3.0 | 415,500 |
| 8/18 | 1,621 | 1,659 | 1,587 | 1,593 | -22 | -1.4 | 531,000 |
| 8/10 | 1,591 | 1,633 | 1,578 | 1,615 | +12 | +0.8 | 424,600 |
| 8/4 | 1,579 | 1,603 | 1,548 | 1,603 | +41 | +2.6 | 876,200 |
| 7/28 | 1,673 | 1,677 | 1,542 | 1,562 | -99 | -6.0 | 712,700 |
| 7/21 | 1,594 | 1,674 | 1,584 | 1,661 | +67 | +4.2 | 830,800 |
| 7/14 | 1,744 | 1,840 | 1,594 | 1,594 | -138 | -8.0 | 2,572,900 |
| 7/7 | 1,770 | 1,809 | 1,709 | 1,732 | -31 | -1.8 | 1,246,100 |
| 6/30 | 1,547 | 1,764 | 1,520 | 1,763 | +217 | +14.0 | 3,671,500 |
| 6/23 | 1,493 | 1,566 | 1,484 | 1,546 | +54 | +3.6 | 556,000 |
| 6/16 | 1,496 | 1,520 | 1,476 | 1,492 | +5 | +0.3 | 382,300 |
| 6/9 | 1,530 | 1,550 | 1,474 | 1,487 | -20 | -1.3 | 663,500 |
| 6/2 | 1,576 | 1,576 | 1,446 | 1,507 | -42 | -2.7 | 1,368,800 |
| 5/26 | 1,600 | 1,623 | 1,547 | 1,549 | -54 | -3.4 | 685,200 |
| 5/19 | 1,621 | 1,660 | 1,596 | 1,603 | -11 | -0.7 | 656,900 |
| 5/12 | 1,558 | 1,614 | 1,558 | 1,614 | +56 | +3.6 | 555,500 |
| 5/2 | 1,582 | 1,583 | 1,541 | 1,558 | -13 | -0.8 | 232,200 |
| 4/28 | 1,535 | 1,585 | 1,532 | 1,571 | +36 | +2.4 | 752,100 |
| 4/21 | 1,573 | 1,573 | 1,517 | 1,535 | -32 | -2.0 | 718,900 |
| 4/14 | 1,533 | 1,587 | 1,515 | 1,567 | +45 | +3.0 | 629,200 |
| 4/7 | 1,658 | 1,695 | 1,522 | 1,522 | -139 | -8.4 | 1,087,500 |
| 3/31 | 1,580 | 1,677 | 1,513 | 1,661 | +90 | +5.7 | 1,485,700 |
| 3/24 | 1,533 | 1,572 | 1,495 | 1,571 | +28 | +1.8 | 399,500 |
▶︎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