ＨＳホールディングス(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,326（2025年12月16日）
- 年初来安値
- 811（2025年2月12日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/6 | 1,210 | 1,228 | 1,201 | 1,206 | 70,300 | 1,206 |
| 2026/1/5 | 1,189 | 1,225 | 1,189 | 1,206 | 108,100 | 1,206 |
| 2025/12/30 | 1,200 | 1,201 | 1,161 | 1,170 | 66,500 | 1,170 |
| 2025/12/29 | 1,206 | 1,207 | 1,181 | 1,197 | 99,900 | 1,197 |
| 2025/12/26 | 1,203 | 1,214 | 1,198 | 1,203 | 62,800 | 1,203 |
| 2025/12/25 | 1,207 | 1,217 | 1,200 | 1,203 | 80,400 | 1,203 |
| 2025/12/24 | 1,201 | 1,220 | 1,195 | 1,207 | 69,800 | 1,207 |
| 2025/12/23 | 1,221 | 1,226 | 1,200 | 1,208 | 51,700 | 1,208 |
| 2025/12/22 | 1,218 | 1,241 | 1,204 | 1,220 | 71,000 | 1,220 |
| 2025/12/19 | 1,254 | 1,255 | 1,197 | 1,200 | 261,700 | 1,200 |
| 2025/12/18 | 1,293 | 1,306 | 1,255 | 1,260 | 124,800 | 1,260 |
| 2025/12/17 | 1,287 | 1,308 | 1,271 | 1,302 | 466,500 | 1,302 |
| 2025/12/16 | 1,318 | 1,326 | 1,289 | 1,302 | 381,400 | 1,302 |
| 2025/12/15 | 1,297 | 1,319 | 1,285 | 1,318 | 600,900 | 1,318 |
| 2025/12/12 | 1,281 | 1,313 | 1,263 | 1,299 | 570,900 | 1,299 |
| 2025/12/11 | 1,217 | 1,284 | 1,216 | 1,263 | 704,200 | 1,263 |
| 2025/12/10 | 1,164 | 1,209 | 1,160 | 1,204 | 271,400 | 1,204 |
| 2025/12/9 | 1,164 | 1,172 | 1,149 | 1,160 | 249,300 | 1,160 |
| 2025/12/8 | 1,127 | 1,154 | 1,113 | 1,149 | 154,600 | 1,149 |
| 2025/12/5 | 1,098 | 1,135 | 1,098 | 1,125 | 188,200 | 1,125 |
1〜20/245件
