日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
11/08	924	931	906	915	-1.08%	49,300	374億7245万	-2.35%
11/07	925	933	920	925	0%	27,500	378億8198万	-1.6%
11/06	906	925	901	925	+1.65%	100,600	378億8198万	-1.91%
11/05	905	918	904	910	+0.33%	72,300	372億6768万	-3.81%
11/01	926	927	904	907	-2.05%	135,600	371億4482万	-4.53%
10/31	920	928	910	926	+0.22%	54,500	379億2294万	-3.04%
10/30	960	968	921	924	-1.28%	164,000	378億4103万	-3.55%
10/29	16:00 持分法による投資利益の計上に関するお知らせ
10/29	16:00 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/29	933	952	933	936	-0.64%	45,100	383億3247万	-2.7%
10/28	931	944	931	942	+0.96%	39,200	385億7819万	-2.48%
10/25	929	935	924	933	+0.65%	76,500	382億961万	-3.62%
10/24	925	929	903	927	+0.22%	74,100	379億6389万	-4.43%
10/23	929	933	919	925	-1.49%	40,200	378億8198万	-4.84%
10/22	941	948	927	939	-0.32%	50,300	384億5533万	-3.69%
10/21	945	954	934	942	-1.26%	46,000	385億7819万	-3.58%
10/18	16:00 ハーン銀行の2024年12月期第3四半期の業績に関するお知らせ
10/18	947	966	946	954	+1.17%	60,700	390億6963万	-2.45%
10/17	942	952	934	943	0%	31,600	386億1915万	-3.58%
10/16	955	956	942	943	-1.26%	18,700	386億1915万	-3.68%
10/15	955	977	955	955	0%	32,500	391億1059万	-2.45%
10/11	947	959	947	955	+0.74%	19,000	391億1059万	-2.45%
10/10	947	955	946	948	-0.11%	19,400	388億2391万	-3.07%
10/09	940	961	940	949	+0.53%	48,400	388億6487万	-3.06%
10/08	927	946	926	944	+0.21%	269,700	386億6010万	-3.67%
10/07	960	963	942	942	-1.36%	46,400	385億7819万	-3.98%
10/04	963	976	946	955	-0.93%	78,400	391億1059万	-2.85%
10/03	987	990	964	964	-2.13%	24,700	394億7917万	-1.93%
10/02	996	1,004	983	985	-0.61%	36,600	403億3919万	+0.2%
10/01	1,001	1,007	987	991	-0.9%	56,600	405億8491万	+0.92%
09/30	1,000	1,022	1,000	1,000	-2.72%	56,000	409億5350万	+2.04%
09/27	1,020	1,030	1,004	1,028	+1.38%	38,600	421億19万	+5.11%
09/26	1,024	1,030	1,014	1,014	-0.98%	41,700	415億2684万	+3.89%
09/25	1,047	1,047	1,016	1,024	+0.69%	259,700	419億3638万	+5.13%
09/24	1,024	1,034	1,015	1,017	-0.78%	206,700	416億4970万	+4.74%
09/20	990	1,030	980	1,025	+3.74%	60,000	419億7733万	+5.89%
09/19	997	1,000	982	988	+0.1%	50,800	404億6205万	+2.38%
09/18	998	998	980	987	-0.4%	51,900	404億2110万	+2.6%
09/17	1,001	1,005	984	991	-1%	49,400	405億8491万	+3.44%
09/13	980	1,010	980	1,001	+2.14%	100,100	409億9445万	+4.82%
09/12	980	986	977	980	+1.03%	22,400	401億3443万	+3.16%
09/11	966	993	966	970	+1.04%	102,400	397億2489万	+2.32%
09/10	972	979	957	960	0%	38,900	393億1536万	+1.59%
09/09	922	962	922	960	+2.45%	85,800	393億1536万	+2.02%
09/06	946	954	932	937	-1.37%	39,600	383億7342万	-0.21%
09/05	949	960	945	950	+0.21%	56,500	389億582万	+1.17%
09/04	959	970	945	948	-2.37%	44,700	388億2391万	+0.96%
09/03	972	983	963	971	0%	35,300	397億6584万	+3.41%
09/02	991	995	968	971	-0.51%	64,600	397億6584万	+3.52%
08/30	966	980	966	976	+0.31%	34,500	399億7061万	+4.16%
08/29	960	974	959	973	+0.72%	22,400	398億4775万	+3.95%
08/28	969	969	959	966	0%	23,100	395億6108万	+3.21%
08/27	953	966	953	966	+1.26%	36,700	395億6108万	+3.32%
08/26	954	965	954	954	0%	18,600	390億6963万	+2.03%
08/23	947	959	947	954	+0.53%	22,300	390億6963万	+2.03%
08/22	967	967	949	949	-1.25%	27,300	388億6487万	+1.5%
08/21	956	967	956	961	0%	13,500	393億5631万	+2.67%
08/20	954	969	950	961	+0.95%	60,900	393億5631万	+2.67%
08/19	950	978	950	952	+0.53%	121,300	389億8773万	+1.71%
08/16	944	959	941	947	+0.64%	90,800	387億8296万	+1.18%
08/15	929	945	924	941	+2.28%	76,000	385億3724万	+0.43%
08/14	903	940	900	920	+2.22%	62,900	376億7722万	-2.02%
08/13	899	919	896	900	+0.11%	76,400	368億5815万	-4.36%
08/09	903	908	894	899	+0.33%	46,800	368億1719万	-4.77%
08/08	899	911	895	896	-1.21%	48,500	366億9433万	-5.49%
08/07	885	918	884	907	+1.11%	29,600	371億4482万	-4.73%
08/06	878	918	878	897	+3.94%	46,900	367億3528万	-6.07%
08/05	904	911	847	863	-6.09%	148,800	353億4287万	-10.01%
08/02	930	936	906	919	-1.71%	93,100	376億3626万	-4.67%
08/01	950	954	928	935	-1.89%	52,800	382億9152万	-3.31%
07/31	943	958	940	953	+0.42%	49,000	390億2868万	-1.65%
07/30	940	963	940	949	+0.96%	34,400	388億6487万	-2.06%
07/29	16:00 持分法による投資利益の計上に関するお知らせ
07/29	16:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
07/29	958	967	936	940	-0.63%	56,200	384億9629万	-3.09%
07/26	950	961	946	946	-0.42%	97,700	387億4201万	-2.47%
07/25	949	962	945	950	-1.45%	50,500	389億582万	-2.06%
07/24	953	968	951	964	+0.73%	55,000	394億7917万	-0.62%
07/23	946	967	946	957	+0.42%	25,400	391億9249万	-1.24%
07/22	960	968	951	953	-0.83%	5,500	390億2868万	-1.55%
07/19	16:00 ハーン銀行の2024年12月期第2四半期の業績に関するお知らせ
07/19	966	966	952	961	+0.42%	17,400	393億5631万	-0.72%
07/18	960	967	957	957	-1.14%	38,200	391億9249万	-1.03%
07/17	964	980	958	968	+0.52%	13,400	396億4298万	+0.1%
07/16	969	978	959	963	+0.1%	21,000	394億3822万	-0.31%
07/12	964	975	955	962	+0.42%	26,600	393億9726万	-0.31%
07/11	981	981	935	958	-1.24%	173,800	392億3345万	-0.62%
07/10	970	981	960	970	-0.92%	52,900	397億2489万	+0.62%
07/09	995	995	979	979	-0.1%	13,200	400億9347万	+1.77%
07/08	985	999	980	980	-0.31%	26,600	401億3443万	+2.08%
07/05	997	1,000	981	983	-0.91%	45,200	402億5729万	+2.61%
07/04	991	1,000	991	992	+0.61%	11,100	406億2587万	+3.66%
07/03	990	1,002	982	986	-1.6%	91,300	403億8015万	+3.25%
07/02	999	1,002	994	1,002	+0.91%	92,900	410億3540万	+5.14%
07/01	1,000	1,000	991	993	+0.2%	30,600	406億6682万	+4.42%
06/28	995	1,002	991	991	+0.61%	161,200	405億8491万	+4.43%
06/27	975	991	974	985	+1.13%	35,400	403億3919万	+4.01%
06/26	14:40 役員人事に関するお知らせ
06/26	970	974	967	974	+0.41%	15,200	398億8870万	+2.96%
06/25	960	975	960	970	+1.15%	24,000	397億2489万	+2.65%
06/24	952	961	952	959	+0.74%	9,000	392億7440万	+1.59%
06/21	959	960	952	952	+0.11%	73,100	389億8773万	+0.85%
06/20	957	957	942	951	+0.96%	326,600	389億4677万	+0.74%
06/19	944	947	942	942	+0.32%	224,700	385億7819万	-0.21%
06/18	931	945	931	939	+0.75%	323,100	384億5533万	-0.63%
06/17	959	959	932	932	-1.79%	61,900	381億6866万	-1.48%
06/14	942	952	941	949	+0.53%	16,800	388億6487万	+0.21%

8699 HS HD

IR情報

2024/06/14～2024/11/08

IR情報＆株価推移

開示資料

決算

株式

チャート