KabuInsight

ハニーズホールディングス

2792
プライム/小売業/HONEYS HOLDINGS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,480.01,488.01,475.01,477.0-10.0-0.67%59,400
2026-03-121,500.01,500.01,480.01,487.0-15.0-1.00%75,100
2026-03-111,513.01,514.01,502.01,502.0-9.0-0.60%36,800
2026-03-101,500.01,511.01,496.01,511.0+11.0+0.73%69,900
2026-03-091,480.01,502.01,464.01,500.0+6.0+0.40%153,800
2026-03-061,495.01,496.01,477.01,494.0-5.0-0.33%76,900
2026-03-051,498.01,505.01,491.01,499.0+26.0+1.77%73,200
2026-03-041,483.01,483.01,461.01,473.0-18.0-1.21%132,300
2026-03-031,515.01,515.01,490.01,491.0-34.0-2.23%111,300
2026-03-021,530.01,532.01,517.01,525.0-17.0-1.10%80,900
2026-02-271,530.01,542.01,530.01,542.0+14.0+0.92%61,700
2026-02-261,529.01,535.01,525.01,528.0-3.0-0.20%62,900
2026-02-251,529.01,534.01,522.01,531.0+2.0+0.13%60,100
2026-02-241,516.01,530.01,511.01,529.0+13.0+0.86%54,100
2026-02-201,510.01,522.01,507.01,516.0-6.0-0.39%57,000
2026-02-191,514.01,526.01,508.01,522.0+2.0+0.13%49,800
2026-02-181,522.01,523.01,514.01,520.0+8.0+0.53%37,200
2026-02-171,530.01,532.01,512.01,512.0-20.0-1.31%43,200
2026-02-161,523.01,532.01,515.01,532.0+15.0+0.99%87,900
2026-02-131,523.01,525.01,509.01,517.0-6.0-0.39%56,800
2026-02-121,511.01,524.01,507.01,523.0+14.0+0.93%110,400
2026-02-101,499.01,512.01,496.01,509.0+15.0+1.00%80,900
2026-02-091,505.01,506.01,492.01,494.00.00.00%75,100
2026-02-061,498.01,500.01,490.01,494.0-3.0-0.20%35,900
2026-02-051,496.01,503.01,487.01,497.0+12.0+0.81%100,000
2026-02-041,479.01,489.01,476.01,485.0+8.0+0.54%66,300
2026-02-031,478.01,481.01,472.01,477.0+7.0+0.48%50,100
2026-02-021,478.01,483.01,469.01,470.0-3.0-0.20%69,300
2026-01-301,472.01,477.01,462.01,473.0+7.0+0.48%67,900
2026-01-291,461.01,469.01,452.01,466.0+1.0+0.07%84,800
2026-01-281,475.01,475.01,460.01,465.0-10.0-0.68%108,900
2026-01-271,484.01,484.01,474.01,475.0-9.0-0.61%106,700
2026-01-261,487.01,489.01,479.01,484.0-5.0-0.34%113,700
2026-01-231,496.01,501.01,484.01,489.0-12.0-0.80%108,600
2026-01-221,489.01,502.01,484.01,501.0+15.0+1.01%84,800
2026-01-211,494.01,500.01,484.01,486.0-12.0-0.80%103,400
2026-01-201,490.01,502.01,490.01,498.0+4.0+0.27%80,300
2026-01-191,495.01,495.01,488.01,494.0+1.0+0.07%58,500
2026-01-161,496.01,496.01,485.01,493.0-4.0-0.27%68,500
2026-01-151,492.01,497.01,487.01,497.0+5.0+0.34%87,000
2026-01-141,483.01,499.01,481.01,492.0+11.0+0.74%104,600
2026-01-131,498.01,498.01,478.01,481.0-4.0-0.27%172,600
2026-01-091,489.01,497.01,484.01,485.0+4.0+0.27%175,600
2026-01-081,510.01,519.01,481.01,481.0-45.0-2.95%338,800
2026-01-071,531.01,534.01,516.01,526.0-14.0-0.91%131,600
2026-01-061,532.01,540.01,530.01,540.0+15.0+0.98%48,400
2026-01-051,531.01,535.01,522.01,525.0-4.0-0.26%83,700
2025-12-301,529.01,533.01,523.01,529.0+1.0+0.07%41,700
2025-12-291,530.01,537.01,523.01,528.0-3.0-0.20%83,100
2025-12-261,525.01,532.01,525.01,531.0+7.0+0.46%64,900
2025-12-251,520.01,527.01,519.01,524.0+7.0+0.46%49,600
2025-12-241,520.01,525.01,515.01,517.0-2.0-0.13%34,600
2025-12-231,515.01,525.01,515.01,519.0+3.0+0.20%46,400
2025-12-221,530.01,535.01,516.01,516.0-14.0-0.92%53,100
2025-12-191,535.01,539.01,530.01,530.0-4.0-0.26%76,600
2025-12-181,519.01,535.01,514.01,534.0+27.0+1.79%74,000
2025-12-171,512.01,515.01,507.01,507.0-5.0-0.33%40,700
2025-12-161,512.01,519.01,510.01,512.0-7.0-0.46%45,700
2025-12-151,507.01,521.01,504.01,519.0+19.0+1.27%72,700
2025-12-121,506.01,512.01,498.01,500.0+5.0+0.33%54,500
2025-12-111,520.01,522.01,495.01,495.0-21.0-1.39%66,500
2025-12-101,507.01,521.01,502.01,516.0+16.0+1.07%70,800
2025-12-091,506.01,509.01,500.01,500.0-3.0-0.20%34,700
2025-12-081,500.01,513.01,497.01,503.0+4.0+0.27%38,200
2025-12-051,500.01,505.01,494.01,499.0-5.0-0.33%62,900
2025-12-041,503.01,507.01,500.01,504.0+1.0+0.07%61,000
2025-12-031,531.01,535.01,503.01,503.0-31.0-2.02%76,000
2025-12-021,536.01,537.01,527.01,534.0-2.0-0.13%53,100
2025-12-011,535.01,539.01,519.01,536.0+10.0+0.66%86,800
2025-11-281,536.01,543.01,516.01,526.0-15.0-0.97%121,400
2025-11-271,532.01,547.01,528.01,541.0-28.0-1.78%251,500
2025-11-261,541.01,569.01,541.01,569.0+31.0+2.02%297,800
2025-11-251,544.01,547.01,533.01,538.0-11.0-0.71%115,000
2025-11-211,520.01,549.01,520.01,549.0+29.0+1.91%120,100
2025-11-201,514.01,527.01,511.01,520.0+11.0+0.73%90,400
2025-11-191,510.01,517.01,506.01,509.0+2.0+0.13%52,600
2025-11-181,506.01,514.01,502.01,507.0+1.0+0.07%50,000
2025-11-171,513.01,513.01,498.01,506.0-7.0-0.46%72,100
2025-11-141,515.01,522.01,510.01,513.0-2.0-0.13%58,500
2025-11-131,518.01,521.01,513.01,515.0+4.0+0.26%42,400
2025-11-121,499.01,516.01,499.01,511.0+13.0+0.87%65,000
2025-11-111,508.01,508.01,493.01,498.0-9.0-0.60%55,700
2025-11-101,510.01,510.01,501.01,507.0+8.0+0.53%53,400
2025-11-071,493.01,508.01,493.01,499.0+5.0+0.33%54,700
2025-11-061,491.01,494.01,482.01,494.0+4.0+0.27%58,400
2025-11-051,494.01,503.01,486.01,490.0+2.0+0.13%107,000
2025-11-041,482.01,492.01,475.01,488.0+6.0+0.40%62,700
2025-10-311,470.01,484.01,468.01,482.0+13.0+0.88%85,300
2025-10-301,474.01,483.01,468.01,469.0-1.0-0.07%133,300
2025-10-291,500.01,500.01,468.01,470.0-30.0-2.00%207,700
2025-10-281,528.01,528.01,495.01,500.0-32.0-2.09%134,800
2025-10-271,535.01,539.01,532.01,532.0+2.0+0.13%45,000
2025-10-241,548.01,552.01,528.01,530.0-18.0-1.16%42,400
2025-10-231,533.01,548.01,531.01,548.0+16.0+1.04%57,100
2025-10-221,530.01,538.01,530.01,532.0+6.0+0.39%50,000
2025-10-211,524.01,530.01,521.01,526.0+2.0+0.13%43,200
2025-10-201,518.01,525.01,517.01,524.0+14.0+0.93%36,700
2025-10-171,510.01,513.01,504.01,510.0-4.0-0.26%46,000
2025-10-161,523.01,527.01,514.01,514.0-6.0-0.39%44,600
2025-10-151,516.01,521.01,513.01,520.0+13.0+0.86%46,900
2025-10-141,500.01,512.01,492.01,507.0+1.0+0.07%96,100
2025-10-101,511.01,515.01,505.01,506.0-10.0-0.66%53,400
2025-10-091,528.01,528.01,515.01,516.0-11.0-0.72%51,300
2025-10-081,535.01,541.01,525.01,527.0-5.0-0.33%51,500
2025-10-071,519.01,534.01,513.01,532.0+13.0+0.86%38,700
2025-10-061,529.01,531.01,517.01,519.0+7.0+0.46%65,700
2025-10-031,511.01,519.01,507.01,512.0-2.0-0.13%67,900
2025-10-021,518.01,518.01,506.01,514.0-2.0-0.13%56,700
2025-10-011,552.01,552.01,512.01,516.0-29.0-1.88%111,500
2025-09-301,565.01,566.01,531.01,545.0+8.0+0.52%139,500
2025-09-291,570.01,573.01,537.01,537.0-55.0-3.45%152,300
2025-09-261,588.01,595.01,583.01,592.0+8.0+0.51%127,800
2025-09-251,578.01,584.01,574.01,584.0+6.0+0.38%118,500
2025-09-241,556.01,579.01,556.01,578.0+21.0+1.35%75,700
2025-09-221,553.01,563.01,552.01,557.0+4.0+0.26%40,400
2025-09-191,560.01,568.01,553.01,553.0-7.0-0.45%63,600
2025-09-181,558.01,561.01,553.01,560.0+2.0+0.13%37,300
2025-09-171,555.01,560.01,551.01,558.0-7.0-0.45%31,000
2025-09-161,559.01,565.01,555.01,565.0+3.0+0.19%28,600
2025-09-121,561.01,564.01,552.01,562.0——52,500

直近120営業日分を表示