ハズブロ (HAS)

HAS
🏛️ アメリカ →
75.85
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 100.89 101.92 100.84 101.78 0.4M
2021-12-30 99.76 101.46 99.76 101.02 0.4M
2021-12-29 98.99 99.71 98.74 99.51 0.4M
2021-12-28 99.42 100.15 98.38 98.73 0.4M
2021-12-27 98.11 99.40 97.43 99.33 0.4M
2021-12-23 96.62 98.37 96.25 97.92 0.6M
2021-12-22 96.79 97.31 95.94 96.62 0.8M
2021-12-21 96.89 97.61 96.18 96.52 0.9M
2021-12-20 97.86 97.98 95.10 95.97 0.9M
2021-12-17 100.48 100.72 98.69 98.85 1.6M
2021-12-16 101.89 102.79 101.13 101.24 0.8M
2021-12-15 100.34 101.67 99.51 101.40 0.8M
2021-12-14 100.24 100.99 99.47 100.40 1.0M
2021-12-13 100.62 101.00 99.75 100.58 0.8M
2021-12-10 100.91 102.15 100.25 100.82 0.6M
2021-12-09 100.89 101.25 100.11 100.41 0.5M
2021-12-08 100.40 101.18 99.94 100.93 0.6M
2021-12-07 99.57 100.51 99.02 100.11 0.7M
2021-12-06 98.47 100.10 98.33 98.62 0.8M
2021-12-03 99.15 99.71 97.41 98.37 0.7M
2021-12-02 96.90 99.05 96.26 98.67 0.8M
2021-12-01 97.57 99.52 96.59 96.66 0.8M
2021-11-30 98.33 98.77 96.38 96.91 1.5M
2021-11-29 99.23 99.96 97.88 99.13 0.5M
2021-11-26 98.25 99.58 97.73 98.75 0.6M
2021-11-24 98.98 99.58 98.15 99.42 0.4M
2021-11-23 100.38 100.92 98.60 99.50 0.6M
2021-11-22 100.54 101.20 99.80 100.43 0.6M
2021-11-19 100.00 100.60 99.30 100.48 0.6M
2021-11-18 100.88 101.04 98.89 99.83 0.5M
2021-11-17 99.01 101.04 99.01 100.71 0.7M
2021-11-16 99.09 100.61 99.09 99.42 0.7M
2021-11-15 98.75 99.79 98.33 99.09 0.6M
2021-11-12 98.65 98.65 97.37 98.20 0.7M
2021-11-11 97.59 98.76 96.84 98.22 0.5M
2021-11-10 97.59 99.90 97.02 97.65 0.6M
2021-11-09 97.21 97.98 96.80 97.64 0.5M
2021-11-08 96.00 97.45 95.00 97.20 0.6M
2021-11-05 95.13 96.19 95.02 96.00 0.7M
2021-11-04 93.86 95.04 93.42 94.82 0.6M
2021-11-03 93.37 94.76 92.69 93.55 0.8M
2021-11-02 95.20 95.26 92.07 93.45 1.0M
2021-11-01 95.88 96.05 94.58 94.95 0.8M
2021-10-29 95.16 96.10 93.80 95.76 1.4M
2021-10-28 94.95 96.67 94.02 96.59 1.3M
2021-10-27 91.23 95.07 90.62 94.60 1.4M
2021-10-26 91.52 94.13 90.67 91.36 2.1M
2021-10-25 89.53 89.59 88.02 88.50 1.5M
2021-10-22 93.63 93.87 88.76 89.50 1.4M
2021-10-21 90.82 92.59 90.74 92.46 1.1M
2021-10-20 93.25 93.25 90.82 91.02 0.7M
2021-10-19 92.99 93.96 92.08 93.29 0.7M
2021-10-18 92.18 93.32 91.70 92.62 0.9M
2021-10-15 92.03 93.15 91.65 92.47 1.0M
2021-10-14 89.17 92.03 88.95 91.35 1.1M
2021-10-13 87.50 88.72 86.90 88.25 0.8M
2021-10-12 88.88 89.45 87.00 88.05 0.6M
2021-10-11 88.00 89.62 87.81 88.54 0.9M
2021-10-08 89.71 90.76 89.71 90.00 0.7M
2021-10-07 88.92 90.25 88.52 89.31 0.8M
2021-10-06 86.57 88.02 86.30 87.91 0.6M
2021-10-05 86.98 87.72 86.08 87.12 1.0M
2021-10-04 89.54 89.54 86.05 86.65 1.0M
2021-10-01 89.28 89.65 86.63 89.09 0.9M
2021-09-30 92.65 92.66 88.82 89.22 1.4M
2021-09-29 92.88 93.24 92.13 92.24 0.4M
2021-09-28 93.98 94.29 91.73 92.52 0.7M
2021-09-27 94.27 95.52 93.98 94.07 0.4M
2021-09-24 94.28 95.38 93.93 94.43 0.4M
2021-09-23 94.93 96.02 94.58 94.65 0.5M
2021-09-22 92.86 94.49 91.43 94.31 0.9M
2021-09-21 96.19 97.53 92.83 92.86 0.8M
2021-09-20 96.70 97.28 94.85 95.60 0.8M
2021-09-17 98.18 98.67 96.53 97.53 1.4M
2021-09-16 98.22 99.09 97.77 98.74 0.5M
2021-09-15 97.23 98.79 96.76 98.60 0.5M
2021-09-14 97.81 97.81 96.70 97.48 0.4M
2021-09-13 98.28 98.64 97.14 97.56 0.4M
2021-09-10 98.36 99.02 97.76 98.02 0.4M
2021-09-09 98.21 99.00 97.70 98.04 0.5M
2021-09-08 100.22 100.65 97.89 98.11 0.4M
2021-09-07 99.79 100.95 99.49 100.21 0.7M
2021-09-03 99.09 99.41 98.41 99.36 0.2M
2021-09-02 99.08 99.44 98.44 98.94 0.2M
2021-09-01 98.54 99.77 98.06 98.85 0.4M
2021-08-31 98.56 98.74 97.74 98.31 0.6M
2021-08-30 98.99 99.52 98.19 98.33 0.3M
2021-08-27 97.66 98.87 97.51 98.45 0.4M
2021-08-26 98.34 98.85 97.72 97.93 0.4M
2021-08-25 98.01 98.84 97.69 98.44 0.4M
2021-08-24 96.94 98.45 96.90 97.66 0.4M
2021-08-23 96.07 97.58 96.07 97.18 0.4M
2021-08-20 95.10 96.38 94.91 95.84 0.5M
2021-08-19 96.35 97.27 94.29 94.78 0.6M
2021-08-18 96.95 97.21 95.90 95.95 0.5M
2021-08-17 99.40 99.40 96.25 97.31 0.5M
2021-08-16 99.85 100.77 99.48 99.98 0.5M
2021-08-13 99.33 100.27 99.04 100.26 0.5M
2021-08-12 98.98 99.35 98.41 99.07 0.7M
2021-08-11 98.52 99.06 97.73 98.71 0.5M
2021-08-10 98.07 99.03 97.79 98.68 0.3M
2021-08-09 98.28 98.96 97.92 98.20 0.4M
2021-08-06 99.22 99.95 97.68 97.99 0.6M
2021-08-05 99.61 99.73 98.41 99.07 0.5M
2021-08-04 100.34 101.01 99.15 99.56 0.6M
2021-08-03 100.05 100.87 98.67 100.38 0.9M
2021-08-02 100.07 101.60 99.47 99.65 0.6M
2021-07-30 99.87 101.50 99.18 99.44 1.6M
2021-07-29 100.51 100.76 99.36 100.49 1.0M
2021-07-28 101.40 102.69 99.75 99.88 1.4M
2021-07-27 102.82 103.46 100.34 101.37 1.5M
2021-07-26 98.10 104.89 96.88 103.72 3.9M
2021-07-23 93.68 93.68 91.68 92.41 1.1M
2021-07-22 94.20 94.20 92.86 93.24 0.4M
2021-07-21 94.37 95.29 93.84 94.22 0.4M
2021-07-20 92.16 94.39 91.91 94.00 0.7M
2021-07-19 93.04 93.45 90.82 91.80 0.8M
2021-07-16 94.57 94.85 93.61 94.04 0.7M
2021-07-15 97.73 97.85 94.51 94.80 1.0M
2021-07-14 97.65 98.42 97.30 97.79 0.6M
2021-07-13 98.16 98.32 97.28 97.57 0.5M
2021-07-12 97.59 98.26 97.22 98.15 0.3M
2021-07-09 97.63 98.25 97.22 97.98 0.4M
2021-07-08 96.19 97.23 95.39 96.89 0.6M
2021-07-07 95.75 97.11 95.53 96.93 0.5M
2021-07-06 96.46 96.69 94.57 95.62 0.5M
2021-07-02 95.65 96.84 95.53 96.65 0.7M
2021-07-01 94.90 95.78 94.85 95.34 0.6M
2021-06-30 94.21 94.60 93.67 94.52 0.8M
2021-06-29 93.97 94.62 93.53 94.00 0.9M
2021-06-28 94.00 94.57 93.37 93.61 0.8M
2021-06-25 93.33 93.70 92.80 93.54 0.7M
2021-06-24 92.94 93.78 92.88 93.18 0.6M
2021-06-23 92.99 93.35 92.51 92.71 0.7M
2021-06-22 92.11 93.18 91.05 92.87 0.6M
2021-06-21 91.26 92.76 90.80 92.16 0.7M
2021-06-18 91.05 92.00 90.55 91.03 1.1M
2021-06-17 93.99 94.14 90.81 91.84 0.9M
2021-06-16 95.07 95.07 93.62 94.00 0.6M
2021-06-15 95.38 95.44 94.43 95.12 0.6M
2021-06-14 97.23 97.63 94.94 95.50 0.7M
2021-06-11 96.30 97.64 96.06 97.47 0.6M
2021-06-10 95.63 96.49 95.21 96.22 0.4M
2021-06-09 96.75 96.80 95.33 95.40 0.3M
2021-06-08 95.16 96.80 94.41 96.37 0.4M
2021-06-07 95.62 95.65 94.47 94.75 0.4M
2021-06-04 95.64 95.83 94.14 95.24 0.5M
2021-06-03 95.49 95.75 94.15 95.57 0.8M
2021-06-02 96.40 96.66 94.95 95.46 0.7M
2021-06-01 96.50 96.76 95.60 96.29 0.5M
2021-05-28 96.43 96.43 95.20 95.97 0.4M
2021-05-27 94.98 96.18 94.76 95.92 1.2M
2021-05-26 94.30 95.00 94.04 94.83 0.4M
2021-05-25 94.43 94.88 93.89 94.04 0.5M
2021-05-24 94.45 94.45 93.67 94.12 0.4M
2021-05-21 94.66 95.18 93.94 94.06 0.6M
2021-05-20 93.54 95.00 93.20 94.80 0.6M
2021-05-19 94.37 94.67 92.75 93.84 0.7M
2021-05-18 96.02 96.48 94.92 94.98 0.6M
2021-05-17 96.36 96.43 94.87 96.08 0.7M
2021-05-14 96.06 97.06 95.42 96.30 0.7M
2021-05-13 94.95 97.10 94.95 96.31 0.6M
2021-05-12 98.17 98.71 94.58 94.76 0.7M
2021-05-11 99.24 100.03 97.83 98.21 0.7M
2021-05-10 99.76 101.10 99.06 99.39 0.7M
2021-05-07 99.75 100.42 99.11 99.15 0.6M
2021-05-06 99.79 100.12 98.70 99.43 0.6M
2021-05-05 98.11 99.75 98.04 99.38 0.5M
2021-05-04 99.44 99.54 97.82 98.20 0.7M
2021-05-03 99.71 100.48 98.46 99.36 0.8M
2021-04-30 98.24 99.47 98.13 99.45 1.0M
2021-04-29 98.81 99.51 98.02 99.09 0.8M
2021-04-28 98.61 98.61 96.77 98.00 0.7M
2021-04-27 96.75 99.85 95.73 98.35 1.3M
2021-04-26 97.21 97.59 95.59 97.02 1.0M
2021-04-23 99.37 100.51 96.77 97.15 0.9M
2021-04-22 97.66 98.96 97.15 98.48 0.7M
2021-04-21 96.75 98.45 96.57 97.69 0.6M
2021-04-20 98.17 98.26 96.15 96.73 0.8M
2021-04-19 98.00 98.67 96.88 98.01 0.6M
2021-04-16 99.50 99.65 97.97 98.00 1.0M
2021-04-15 100.32 100.36 98.84 99.01 0.8M
2021-04-14 98.26 100.29 97.39 99.99 1.1M
2021-04-13 96.63 100.47 95.67 98.84 1.7M
2021-04-12 94.79 97.27 94.36 97.11 0.7M
2021-04-09 96.33 96.83 94.73 95.24 0.7M
2021-04-08 97.48 97.65 94.94 96.21 1.7M
2021-04-07 96.06 97.50 95.95 97.19 0.6M
2021-04-06 95.48 96.55 95.05 95.77 0.8M
2021-04-05 95.70 96.45 94.88 95.55 0.8M
2021-04-01 96.25 97.32 95.00 95.46 0.9M
2021-03-31 97.00 97.26 95.61 96.12 1.4M
2021-03-30 97.82 98.40 96.51 96.88 1.0M
2021-03-29 98.00 98.65 96.95 97.90 0.6M
2021-03-26 98.49 99.49 97.76 98.50 0.6M
2021-03-25 94.63 98.87 94.58 98.35 0.8M
2021-03-24 96.94 98.20 95.62 95.63 0.8M
2021-03-23 96.56 97.32 96.13 96.75 0.7M
2021-03-22 96.63 98.04 95.71 96.85 0.8M
2021-03-19 95.20 96.36 94.28 95.93 2.8M
2021-03-18 94.91 97.45 94.67 95.53 0.7M
2021-03-17 96.69 97.40 92.76 94.97 1.1M
2021-03-16 97.84 98.00 96.34 97.41 0.7M
2021-03-15 95.22 97.68 94.99 97.41 0.7M
2021-03-12 95.12 95.38 94.03 94.89 0.8M
2021-03-11 96.58 97.63 94.48 94.88 0.9M
2021-03-10 96.49 97.11 95.15 96.76 0.7M
2021-03-09 97.76 98.95 95.56 95.82 1.2M
2021-03-08 94.64 98.25 94.19 97.29 0.7M
2021-03-05 92.96 95.10 91.53 94.79 0.8M
2021-03-04 93.05 93.58 90.32 92.24 1.0M
2021-03-03 95.50 95.60 92.88 93.03 0.6M
2021-03-02 95.43 95.91 93.36 95.29 0.8M
2021-03-01 94.14 96.18 93.56 95.06 1.0M
2021-02-26 92.27 95.07 92.00 93.71 2.5M
2021-02-25 91.16 94.05 89.19 91.84 1.9M
2021-02-24 91.11 92.33 90.36 90.91 0.9M
2021-02-23 91.70 92.24 90.55 91.38 0.9M
2021-02-22 89.65 91.97 89.36 91.76 0.8M
2021-02-19 92.23 92.44 89.96 90.00 0.7M
2021-02-18 90.05 91.88 90.05 91.43 0.5M
2021-02-17 89.64 91.20 89.16 90.88 0.8M
2021-02-16 91.60 92.60 89.38 89.43 0.9M
2021-02-12 90.55 91.54 90.25 91.48 0.7M
2021-02-11 92.10 92.61 90.16 90.65 1.1M
2021-02-10 90.84 93.49 89.75 92.29 1.4M
2021-02-09 92.95 93.30 90.59 90.74 1.4M
2021-02-08 99.61 99.68 92.41 93.15 2.6M
2021-02-05 97.38 98.46 96.03 97.28 1.2M
2021-02-04 96.44 97.85 96.00 96.87 0.6M
2021-02-03 95.67 96.94 94.63 96.50 0.6M
2021-02-02 94.96 96.48 94.05 95.49 0.8M
2021-02-01 93.75 94.54 92.75 94.36 0.4M
2021-01-29 94.26 95.32 93.02 93.82 0.7M
2021-01-28 93.88 95.62 93.36 95.14 1.1M
2021-01-27 94.24 95.34 91.26 93.29 1.2M
2021-01-26 96.85 96.85 93.07 95.19 1.1M
2021-01-25 97.47 98.45 95.32 95.83 0.6M
2021-01-22 96.78 97.76 95.48 97.48 0.4M
2021-01-21 94.89 97.95 94.31 97.00 0.7M
2021-01-20 95.91 96.67 94.12 94.74 0.7M
2021-01-19 97.58 97.68 94.76 96.29 0.8M
2021-01-15 98.42 98.56 96.18 97.20 1.0M
2021-01-14 99.54 101.24 98.99 99.21 1.1M
2021-01-13 98.72 99.60 98.23 99.25 0.6M
2021-01-12 97.00 99.63 96.53 99.12 0.8M
2021-01-11 96.50 97.93 96.13 96.85 0.6M
2021-01-08 95.26 97.53 95.01 97.26 0.9M
2021-01-07 95.43 95.59 94.25 94.79 0.6M
2021-01-06 93.00 95.48 93.00 94.49 0.7M
2021-01-05 92.21 94.27 92.00 93.18 0.5M
2021-01-04 93.74 93.74 90.39 91.96 1.0M