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
2022-12-30 60.28 61.12 60.16 61.01 1.3M
2022-12-29 58.77 61.12 58.63 60.99 1.6M
2022-12-28 58.97 59.46 58.00 58.22 1.1M
2022-12-27 58.27 59.04 57.67 58.83 0.9M
2022-12-23 57.88 58.26 57.45 58.21 1.1M
2022-12-22 57.23 57.77 55.84 57.70 1.9M
2022-12-21 55.17 58.00 55.17 57.70 2.7M
2022-12-20 55.61 55.74 54.65 54.79 2.7M
2022-12-19 57.72 57.91 55.66 55.91 2.4M
2022-12-16 58.98 59.23 57.22 57.86 3.3M
2022-12-15 59.19 59.55 58.55 59.22 1.8M
2022-12-14 60.51 61.03 59.31 59.96 1.8M
2022-12-13 61.89 62.76 60.22 60.67 1.9M
2022-12-12 59.56 60.05 59.10 60.00 1.6M
2022-12-09 60.03 60.44 59.46 59.49 1.4M
2022-12-08 61.00 61.64 59.88 60.05 1.8M
2022-12-07 60.74 61.76 59.98 60.04 1.3M
2022-12-06 63.47 63.59 59.60 60.57 2.0M
2022-12-05 63.09 63.69 62.57 63.24 1.4M
2022-12-02 63.01 63.71 62.65 63.31 1.2M
2022-12-01 63.11 64.36 62.85 63.26 2.5M
2022-11-30 62.03 63.04 60.33 62.82 2.9M
2022-11-29 61.81 63.11 61.51 62.17 1.1M
2022-11-28 61.15 62.18 61.06 61.77 1.0M
2022-11-25 62.17 62.72 62.08 62.10 0.5M
2022-11-23 61.30 62.92 61.28 62.16 1.0M
2022-11-22 59.53 61.32 59.39 61.26 1.3M
2022-11-21 59.39 59.87 58.68 59.15 1.3M
2022-11-18 59.20 60.59 59.20 59.52 1.9M
2022-11-17 55.72 58.44 55.57 58.42 1.8M
2022-11-16 58.15 58.21 55.15 55.97 2.4M
2022-11-15 57.99 58.99 57.96 58.71 2.1M
2022-11-14 58.11 59.52 57.14 57.16 4.6M
2022-11-11 60.74 63.54 60.52 63.41 1.4M
2022-11-10 59.66 60.41 59.47 60.39 2.1M
2022-11-09 60.93 61.09 57.58 57.96 1.6M
2022-11-08 62.56 63.15 60.91 61.39 1.4M
2022-11-07 62.67 63.00 61.91 62.42 1.4M
2022-11-04 61.93 63.62 61.21 62.19 1.5M
2022-11-03 62.06 62.44 59.87 61.21 1.7M
2022-11-02 65.13 65.26 62.62 62.63 1.2M
2022-11-01 66.18 66.52 64.74 65.05 0.9M
2022-10-31 64.97 65.70 64.64 65.25 1.3M
2022-10-28 65.08 66.11 64.80 65.73 1.9M
2022-10-27 66.36 67.36 65.02 65.11 1.2M
2022-10-26 66.94 67.69 65.53 66.07 1.2M
2022-10-25 65.74 67.06 65.63 66.97 1.0M
2022-10-24 65.53 66.88 65.40 65.61 1.3M
2022-10-21 63.85 65.63 63.49 65.49 1.6M
2022-10-20 64.88 65.92 63.60 64.11 1.7M
2022-10-19 65.84 66.94 64.37 64.84 2.6M
2022-10-18 68.24 68.79 65.44 65.76 3.0M
2022-10-17 67.84 68.25 67.19 67.71 2.2M
2022-10-14 69.13 69.26 66.40 66.60 2.2M
2022-10-13 66.43 69.17 65.84 68.09 1.4M
2022-10-12 67.69 68.22 67.22 67.72 0.9M
2022-10-11 67.31 68.81 66.91 67.76 1.2M
2022-10-10 69.34 69.52 66.54 67.39 1.1M
2022-10-07 67.88 69.40 67.26 68.97 2.0M
2022-10-06 68.13 69.82 67.99 68.55 1.6M
2022-10-05 69.01 69.25 68.10 68.29 1.9M
2022-10-04 70.46 73.28 66.67 70.48 4.8M
2022-10-03 67.82 69.63 66.70 68.98 1.7M
2022-09-30 67.74 68.83 67.27 67.42 1.1M
2022-09-29 68.86 68.98 66.92 67.89 1.0M
2022-09-28 69.71 69.89 68.53 69.38 1.0M
2022-09-27 71.18 71.74 68.96 69.44 0.9M
2022-09-26 70.80 72.23 70.68 71.12 1.0M
2022-09-23 72.48 72.48 70.22 70.99 1.0M
2022-09-22 74.94 75.42 72.68 73.04 0.8M
2022-09-21 75.05 77.40 75.05 75.16 0.8M
2022-09-20 76.60 76.72 74.89 75.00 1.0M
2022-09-19 74.73 77.71 74.63 77.43 0.8M
2022-09-16 77.91 77.91 75.35 75.80 1.8M
2022-09-15 80.83 81.04 77.86 77.99 1.2M
2022-09-14 79.88 80.74 79.21 80.57 1.2M
2022-09-13 80.86 81.38 79.70 79.89 0.8M
2022-09-12 82.00 83.25 81.94 82.47 0.9M
2022-09-09 80.62 81.96 80.46 81.45 0.7M
2022-09-08 78.98 79.91 78.10 79.77 0.8M
2022-09-07 77.56 79.36 77.22 79.27 1.1M
2022-09-06 78.02 78.55 76.44 77.63 1.2M
2022-09-02 80.06 80.90 78.30 78.71 0.6M
2022-09-01 78.37 79.44 78.01 79.24 0.8M
2022-08-31 79.63 79.64 78.60 78.82 1.2M
2022-08-30 80.32 80.43 78.78 78.93 0.5M
2022-08-29 79.76 80.49 79.03 79.88 0.6M
2022-08-26 83.63 83.75 80.44 80.44 0.5M
2022-08-25 83.32 84.13 82.72 83.36 0.5M
2022-08-24 82.50 83.39 82.14 83.08 0.7M
2022-08-23 82.00 82.71 81.56 82.33 0.8M
2022-08-22 83.00 83.17 81.57 81.68 1.2M
2022-08-19 82.52 84.19 81.88 84.00 1.3M
2022-08-18 81.49 83.60 80.68 82.60 0.9M
2022-08-17 81.91 82.18 80.61 81.25 0.7M
2022-08-16 80.41 82.46 80.10 82.42 0.7M
2022-08-15 80.32 80.89 79.87 80.62 0.7M
2022-08-12 79.21 80.63 78.70 80.58 0.6M
2022-08-11 79.31 79.96 78.48 78.64 0.8M
2022-08-10 78.85 79.15 78.09 78.45 0.6M
2022-08-09 77.95 78.20 77.21 77.96 0.7M
2022-08-08 78.31 78.93 77.92 78.10 0.5M
2022-08-05 78.13 78.63 77.44 77.91 0.8M
2022-08-04 78.86 79.10 78.35 78.91 0.6M
2022-08-03 78.70 79.35 77.75 79.06 1.1M
2022-08-02 79.37 79.47 78.53 78.55 0.7M
2022-08-01 78.53 80.43 77.83 79.48 1.3M
2022-07-29 79.10 79.41 78.30 78.72 2.9M
2022-07-28 78.76 79.98 78.35 79.65 1.1M
2022-07-27 77.36 78.69 76.94 78.65 1.7M
2022-07-26 77.72 78.63 77.04 77.54 1.7M
2022-07-25 81.22 81.28 78.14 78.66 1.8M
2022-07-22 84.11 84.11 80.56 81.13 1.3M
2022-07-21 81.60 85.08 80.48 84.80 1.7M
2022-07-20 79.89 81.82 79.56 81.33 1.8M
2022-07-19 79.31 81.81 77.11 79.98 3.0M
2022-07-18 79.95 80.35 79.09 79.42 1.6M
2022-07-15 79.85 80.09 77.79 79.21 1.5M
2022-07-14 79.95 80.17 78.67 79.39 1.1M
2022-07-13 79.24 81.92 79.24 80.87 0.9M
2022-07-12 82.48 83.56 80.61 81.16 0.9M
2022-07-11 83.20 83.87 82.22 82.51 0.9M
2022-07-08 84.29 84.56 83.16 83.79 0.8M
2022-07-07 82.28 84.96 82.07 84.64 1.0M
2022-07-06 82.27 82.79 80.77 82.20 0.8M
2022-07-05 80.37 82.17 79.40 82.17 0.8M
2022-07-01 81.50 81.55 79.73 81.35 1.2M
2022-06-30 83.00 83.05 81.41 81.88 0.9M
2022-06-29 84.02 84.37 83.31 83.89 0.5M
2022-06-28 86.05 86.50 84.11 84.19 0.4M
2022-06-27 86.00 86.42 84.81 85.65 0.6M
2022-06-24 83.60 85.92 83.60 85.74 1.2M
2022-06-23 82.68 83.39 82.32 83.06 0.6M
2022-06-22 81.82 83.34 81.56 82.27 0.8M
2022-06-21 80.88 82.91 80.15 82.46 0.9M
2022-06-17 78.99 80.86 78.32 80.11 1.7M
2022-06-16 80.21 80.77 78.64 79.01 1.1M
2022-06-15 80.81 82.88 80.81 81.76 1.0M
2022-06-14 81.17 81.36 80.17 80.75 1.1M
2022-06-13 83.26 83.85 80.75 81.27 1.0M
2022-06-10 86.11 86.22 84.90 84.92 0.7M
2022-06-09 88.27 89.13 87.28 87.29 0.7M
2022-06-08 88.58 89.26 87.88 88.33 0.6M
2022-06-07 87.76 88.97 87.00 88.82 0.7M
2022-06-06 89.31 89.55 88.18 88.57 0.5M
2022-06-03 89.48 89.77 87.94 88.79 0.6M
2022-06-02 90.09 90.33 88.88 89.87 0.8M
2022-06-01 89.90 91.53 89.14 89.45 1.2M
2022-05-31 87.06 90.34 85.84 89.75 2.0M
2022-05-27 86.38 87.32 86.19 87.08 0.9M
2022-05-26 84.04 86.51 84.04 85.99 0.9M
2022-05-25 81.30 83.85 81.10 83.57 0.9M
2022-05-24 84.28 84.50 81.52 81.61 1.1M
2022-05-23 85.00 85.42 83.40 84.96 1.3M
2022-05-20 87.10 87.38 80.72 84.70 3.0M
2022-05-19 89.95 90.86 86.60 86.76 1.1M
2022-05-18 91.82 92.18 90.42 90.73 0.8M
2022-05-17 91.44 92.56 90.91 92.56 0.7M
2022-05-16 91.73 92.30 90.93 91.20 0.7M
2022-05-13 90.35 92.38 90.04 92.10 0.9M
2022-05-12 87.06 89.57 87.06 89.51 1.0M
2022-05-11 88.59 90.01 87.00 87.59 1.3M
2022-05-10 89.68 89.89 87.21 88.62 1.4M
2022-05-09 90.90 92.13 88.49 88.50 1.4M
2022-05-06 91.63 92.68 90.55 91.92 1.1M
2022-05-05 92.98 93.37 90.93 92.08 1.1M
2022-05-04 92.23 94.22 91.39 94.15 1.0M
2022-05-03 90.04 92.48 90.03 92.17 1.2M
2022-05-02 87.88 89.73 87.53 89.67 1.1M
2022-04-29 89.56 90.24 87.82 88.06 1.5M
2022-04-28 91.11 92.52 88.37 90.46 1.4M
2022-04-27 88.74 91.49 88.72 90.60 1.9M
2022-04-26 88.72 89.50 87.97 88.26 1.2M
2022-04-25 87.97 89.96 87.06 89.54 1.2M
2022-04-22 88.49 89.04 87.28 87.93 1.3M
2022-04-21 89.27 89.90 88.11 88.45 1.4M
2022-04-20 88.48 88.99 87.14 88.69 1.5M
2022-04-19 83.48 88.67 83.39 87.84 2.2M
2022-04-18 85.09 85.25 83.05 83.53 1.0M
2022-04-14 84.11 85.41 84.11 85.22 1.7M
2022-04-13 83.35 84.03 83.20 83.80 0.7M
2022-04-12 84.11 85.10 82.65 82.76 0.8M
2022-04-11 84.14 85.51 83.50 83.60 0.9M
2022-04-08 84.67 85.40 83.96 84.36 0.8M
2022-04-07 85.44 85.57 83.28 84.68 1.5M
2022-04-06 84.40 85.99 83.71 85.44 1.1M
2022-04-05 84.60 85.64 84.36 85.05 1.5M
2022-04-04 84.37 85.23 84.09 85.12 1.3M
2022-04-01 82.34 84.46 81.84 84.45 1.6M
2022-03-31 84.72 84.93 81.16 81.92 2.9M
2022-03-30 85.98 86.55 83.97 84.50 1.6M
2022-03-29 85.16 87.76 85.16 86.44 2.7M
2022-03-28 84.93 84.93 83.19 83.83 1.7M
2022-03-25 85.55 85.99 84.55 84.88 1.0M
2022-03-24 85.55 86.03 84.39 85.50 1.6M
2022-03-23 88.82 88.82 85.05 85.12 1.0M
2022-03-22 89.59 90.53 88.97 89.17 1.7M
2022-03-21 89.40 89.96 88.32 89.40 1.3M
2022-03-18 89.46 89.83 88.36 89.33 2.4M
2022-03-17 89.89 90.20 88.96 89.67 1.0M
2022-03-16 88.81 90.53 87.83 89.95 1.1M
2022-03-15 86.83 88.46 86.72 88.02 1.3M
2022-03-14 87.06 88.94 86.31 86.84 1.6M
2022-03-11 89.17 89.26 86.38 86.47 0.7M
2022-03-10 89.12 89.44 88.13 88.99 1.1M
2022-03-09 90.00 90.99 89.71 89.93 1.1M
2022-03-08 88.77 91.32 87.39 88.09 1.2M
2022-03-07 91.50 92.45 88.98 89.13 1.0M
2022-03-04 93.69 93.99 91.31 92.45 1.1M
2022-03-03 97.55 97.55 93.75 94.19 0.7M
2022-03-02 94.89 97.30 94.83 96.77 0.6M
2022-03-01 96.56 97.46 94.07 94.82 0.7M
2022-02-28 96.17 99.85 95.55 97.05 2.0M
2022-02-25 93.00 96.78 93.00 96.71 1.0M
2022-02-24 89.75 93.40 89.66 93.18 1.0M
2022-02-23 94.00 95.60 91.87 92.14 0.9M
2022-02-22 97.35 97.88 94.00 94.21 1.5M
2022-02-18 99.08 99.39 97.05 97.98 1.2M
2022-02-17 102.65 105.13 98.27 99.08 3.6M
2022-02-16 96.67 97.30 95.77 97.04 1.1M
2022-02-15 95.79 96.96 95.30 96.45 1.3M
2022-02-14 94.74 95.56 94.35 94.56 1.2M
2022-02-11 94.55 95.47 93.95 94.39 1.5M
2022-02-10 95.20 97.79 94.43 94.93 1.1M
2022-02-09 93.26 96.50 93.00 96.23 0.9M
2022-02-08 92.17 92.60 89.96 92.29 2.3M
2022-02-07 93.84 94.34 90.01 93.00 1.7M
2022-02-04 93.59 94.61 92.56 93.92 1.4M
2022-02-03 94.80 96.40 93.43 93.78 0.9M
2022-02-02 94.75 95.68 93.94 95.53 1.2M
2022-02-01 92.75 94.72 92.38 94.53 1.2M
2022-01-31 88.78 92.80 88.50 92.48 2.8M
2022-01-28 87.87 90.03 85.97 89.97 1.3M
2022-01-27 90.28 91.29 88.24 88.47 1.3M
2022-01-26 94.00 96.24 88.56 89.79 2.4M
2022-01-25 96.93 97.05 93.56 95.58 1.0M
2022-01-24 94.66 97.52 93.61 97.41 1.3M
2022-01-21 98.31 98.31 95.73 95.92 1.3M
2022-01-20 99.21 100.49 97.79 98.15 0.8M
2022-01-19 100.23 100.70 98.78 99.13 0.7M
2022-01-18 99.58 100.61 98.63 100.13 0.8M
2022-01-14 101.68 101.75 98.94 100.12 1.0M
2022-01-13 102.70 103.06 101.81 102.02 1.1M
2022-01-12 101.96 102.78 101.06 102.71 0.9M
2022-01-11 101.29 101.57 100.43 101.25 1.0M
2022-01-10 101.78 102.34 100.33 101.40 1.0M
2022-01-07 103.15 103.63 102.05 102.78 0.6M
2022-01-06 103.32 103.80 102.30 103.15 0.6M
2022-01-05 104.30 105.73 103.15 103.32 0.9M
2022-01-04 102.49 105.36 102.33 103.92 1.5M
2022-01-03 102.22 102.87 100.90 102.17 0.7M