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
2023-12-29 51.22 51.59 50.77 51.06 0.9M
2023-12-28 50.80 51.51 50.58 51.47 0.9M
2023-12-27 51.43 51.53 50.46 51.00 0.8M
2023-12-26 50.98 51.51 50.73 51.40 1.0M
2023-12-22 50.99 51.75 50.68 51.02 0.8M
2023-12-21 50.52 51.26 50.43 51.08 1.1M
2023-12-20 51.28 51.84 49.99 50.00 1.8M
2023-12-19 52.21 52.59 51.32 51.38 1.9M
2023-12-18 50.25 52.57 49.76 51.97 2.3M
2023-12-15 51.16 51.37 49.86 50.38 3.3M
2023-12-14 50.81 51.91 50.34 51.29 2.5M
2023-12-13 48.37 50.51 47.83 49.86 3.3M
2023-12-12 47.72 49.02 47.09 48.37 3.7M
2023-12-11 48.80 49.19 48.15 48.89 1.7M
2023-12-08 48.53 49.23 48.37 48.70 1.5M
2023-12-07 48.02 48.88 47.42 48.71 1.5M
2023-12-06 48.07 48.66 47.58 47.85 1.1M
2023-12-05 48.91 48.99 47.84 47.97 1.7M
2023-12-04 48.36 49.90 48.36 49.03 2.6M
2023-12-01 46.16 48.68 45.87 48.46 2.0M
2023-11-30 46.51 46.86 46.05 46.41 3.0M
2023-11-29 46.00 46.82 46.00 46.43 1.7M
2023-11-28 45.27 46.04 44.85 45.71 1.5M
2023-11-27 45.89 45.90 45.23 45.36 1.2M
2023-11-24 45.79 46.20 45.54 46.15 0.5M
2023-11-22 45.06 46.01 45.06 45.62 1.3M
2023-11-21 44.35 45.37 43.74 45.08 1.8M
2023-11-20 45.27 45.30 44.20 44.67 1.4M
2023-11-17 45.64 45.66 44.69 45.15 1.2M
2023-11-16 46.73 46.96 44.71 45.13 1.5M
2023-11-15 45.21 47.20 45.14 46.83 3.2M
2023-11-14 43.91 45.72 43.86 45.12 1.8M
2023-11-13 43.00 43.42 42.69 42.88 2.2M
2023-11-10 43.21 43.37 42.66 43.11 1.7M
2023-11-09 44.30 44.53 43.22 43.26 1.8M
2023-11-08 45.48 45.50 43.98 44.04 2.4M
2023-11-07 45.50 46.03 45.40 45.44 1.6M
2023-11-06 47.10 47.38 45.63 45.83 1.9M
2023-11-03 47.31 47.83 46.54 46.94 2.0M
2023-11-02 46.50 47.53 46.19 46.51 1.8M
2023-11-01 45.01 46.28 44.66 46.03 2.3M
2023-10-31 44.28 45.68 43.29 45.15 4.9M
2023-10-30 46.22 47.32 44.70 45.04 4.8M
2023-10-27 48.35 48.38 45.52 45.84 3.6M
2023-10-26 46.56 50.28 46.37 48.37 7.7M
2023-10-25 54.61 54.85 53.77 54.75 1.8M
2023-10-24 54.29 55.25 54.22 54.99 1.4M
2023-10-23 55.62 55.62 54.00 54.20 1.7M
2023-10-20 56.42 56.76 55.08 56.06 1.4M
2023-10-19 57.95 58.07 56.49 56.62 1.0M
2023-10-18 58.10 58.37 57.51 58.01 1.1M
2023-10-17 56.60 59.01 56.29 58.41 2.3M
2023-10-16 56.46 57.41 55.89 56.82 1.4M
2023-10-13 55.39 56.19 54.88 55.99 1.7M
2023-10-12 58.24 58.34 55.26 55.64 2.4M
2023-10-11 59.66 59.91 57.83 58.24 1.8M
2023-10-10 58.80 60.07 58.74 59.56 1.7M
2023-10-09 58.72 58.84 57.84 58.74 1.1M
2023-10-06 59.54 59.73 57.75 58.76 1.8M
2023-10-05 62.15 62.15 59.87 59.91 1.5M
2023-10-04 62.90 63.30 61.86 62.29 1.5M
2023-10-03 64.05 64.21 62.71 62.99 1.9M
2023-10-02 65.78 65.91 64.10 64.28 1.5M
2023-09-29 66.11 66.59 65.68 66.14 1.0M
2023-09-28 64.73 65.65 64.58 65.58 1.2M
2023-09-27 66.54 66.70 64.71 64.99 1.9M
2023-09-26 66.09 66.44 65.22 65.27 0.9M
2023-09-25 65.23 67.02 65.07 66.66 1.5M
2023-09-22 66.52 66.88 65.16 65.23 1.0M
2023-09-21 66.31 67.06 66.22 66.49 0.9M
2023-09-20 66.26 67.30 66.26 66.66 1.0M
2023-09-19 65.85 66.52 65.71 66.28 0.9M
2023-09-18 66.47 66.90 65.79 66.01 1.5M
2023-09-15 67.41 67.69 66.25 66.37 3.9M
2023-09-14 69.48 69.61 68.11 68.13 1.7M
2023-09-13 70.33 70.60 68.93 69.18 1.8M
2023-09-12 70.02 70.91 69.74 70.36 1.1M
2023-09-11 70.22 70.92 69.52 69.75 1.4M
2023-09-08 70.24 70.42 69.61 69.94 2.0M
2023-09-07 72.46 72.53 69.52 70.35 2.8M
2023-09-06 72.64 73.58 72.46 72.92 2.4M
2023-09-05 72.66 72.91 71.55 72.64 2.2M
2023-09-01 72.38 72.94 72.01 72.79 1.3M
2023-08-31 71.66 72.64 71.40 72.00 1.4M
2023-08-30 71.34 71.46 70.62 71.43 1.1M
2023-08-29 70.65 71.21 69.90 70.99 1.5M
2023-08-28 69.86 70.89 69.45 70.65 2.1M
2023-08-25 68.10 70.38 67.87 69.68 3.4M
2023-08-24 66.64 66.81 65.64 65.95 1.7M
2023-08-23 66.97 67.55 66.31 66.84 1.6M
2023-08-22 65.49 68.49 65.45 67.71 4.0M
2023-08-21 63.60 64.22 63.02 63.25 0.9M
2023-08-18 63.08 63.95 62.80 63.76 0.8M
2023-08-17 64.87 65.58 63.67 63.68 0.9M
2023-08-16 63.76 65.07 63.75 64.64 0.9M
2023-08-15 65.15 65.55 63.84 64.03 1.4M
2023-08-14 65.51 65.77 64.43 65.62 1.5M
2023-08-11 65.00 65.95 64.70 65.77 0.9M
2023-08-10 66.42 66.63 65.04 65.09 0.9M
2023-08-09 65.70 66.50 65.47 66.06 1.3M
2023-08-08 64.16 65.76 64.01 65.68 1.7M
2023-08-07 63.67 64.96 63.38 64.78 1.8M
2023-08-04 65.16 65.18 63.25 63.75 2.4M
2023-08-03 66.00 67.89 64.49 65.09 4.1M
2023-08-02 64.39 64.51 63.67 64.37 2.4M
2023-08-01 64.16 65.00 64.12 64.55 1.4M
2023-07-31 64.53 65.15 63.46 64.56 6.3M
2023-07-28 63.80 63.80 62.40 62.70 1.5M
2023-07-27 64.25 64.60 62.67 62.88 1.5M
2023-07-26 63.50 64.10 63.21 64.06 0.9M
2023-07-25 64.99 64.99 63.58 63.66 1.1M
2023-07-24 64.30 65.05 63.92 64.98 1.2M
2023-07-21 64.11 64.40 63.38 63.96 1.0M
2023-07-20 64.50 64.58 63.11 63.84 1.0M
2023-07-19 63.47 64.72 63.31 64.61 1.5M
2023-07-18 64.18 64.88 62.93 63.20 1.4M
2023-07-17 64.08 64.46 63.26 64.00 2.0M
2023-07-14 65.35 65.35 63.85 64.10 1.0M
2023-07-13 65.12 65.69 64.74 65.37 1.1M
2023-07-12 65.30 65.45 64.59 64.89 1.6M
2023-07-11 64.09 64.85 63.48 64.81 1.4M
2023-07-10 64.58 65.00 63.94 64.08 2.0M
2023-07-07 64.20 65.22 64.00 64.56 1.6M
2023-07-06 63.35 64.35 62.85 64.30 1.5M
2023-07-05 64.45 64.61 63.82 64.24 1.4M
2023-07-03 64.72 65.16 64.70 64.79 0.7M
2023-06-30 64.56 65.00 64.11 64.77 1.3M
2023-06-29 63.27 63.99 63.17 63.83 1.4M
2023-06-28 62.61 63.27 62.27 63.27 1.3M
2023-06-27 61.07 62.68 61.04 62.60 1.0M
2023-06-26 60.27 61.04 60.27 60.98 0.8M
2023-06-23 59.81 60.16 59.04 60.00 2.1M
2023-06-22 60.07 60.38 59.84 60.27 0.9M
2023-06-21 61.22 61.28 60.16 60.20 1.4M
2023-06-20 61.09 61.69 60.75 61.47 1.4M
2023-06-16 61.91 62.27 61.06 61.45 2.3M
2023-06-15 61.61 62.04 61.16 61.63 1.7M
2023-06-14 63.13 63.87 61.86 61.91 2.1M
2023-06-13 61.78 62.90 61.50 62.87 1.4M
2023-06-12 60.44 61.87 60.29 61.78 1.1M
2023-06-09 61.24 61.62 60.21 60.29 0.9M
2023-06-08 61.01 61.53 60.39 61.09 0.9M
2023-06-07 60.31 61.47 60.05 61.14 1.2M
2023-06-06 60.32 60.51 59.69 59.94 1.2M
2023-06-05 60.18 60.35 59.69 59.89 1.3M
2023-06-02 60.70 60.78 59.90 60.02 1.6M
2023-06-01 58.46 60.19 58.46 60.02 1.7M
2023-05-31 60.02 60.18 58.88 59.35 3.0M
2023-05-30 60.60 60.72 59.80 60.44 1.1M
2023-05-26 59.65 61.12 59.36 60.07 1.3M
2023-05-25 60.65 60.65 59.36 59.72 1.3M
2023-05-24 60.89 60.93 59.96 60.52 1.2M
2023-05-23 60.13 61.32 59.88 60.79 1.2M
2023-05-22 60.46 60.62 59.82 60.41 1.2M
2023-05-19 62.05 62.71 59.98 60.32 2.0M
2023-05-18 61.88 62.12 61.18 62.00 1.0M
2023-05-17 62.09 62.21 61.19 61.99 1.6M
2023-05-16 61.84 62.03 60.82 61.82 1.4M
2023-05-15 61.24 62.66 61.23 62.36 2.0M
2023-05-12 60.25 61.29 60.00 61.19 1.6M
2023-05-11 59.76 60.21 59.49 60.02 1.4M
2023-05-10 60.47 60.51 59.43 59.98 1.3M
2023-05-09 59.02 59.79 58.97 59.65 1.2M
2023-05-08 60.38 60.49 59.00 59.47 1.8M
2023-05-05 60.48 60.80 59.68 60.38 1.8M
2023-05-04 59.64 60.15 58.54 59.91 2.1M
2023-05-03 58.48 60.47 58.30 59.73 2.0M
2023-05-02 58.60 58.93 57.93 58.55 1.7M
2023-05-01 58.84 58.99 57.99 58.64 2.2M
2023-04-28 59.40 61.35 58.91 59.22 3.5M
2023-04-27 55.00 59.06 54.86 58.93 5.6M
2023-04-26 50.93 51.46 50.89 51.41 2.7M
2023-04-25 51.50 51.67 50.77 51.04 1.8M
2023-04-24 51.72 51.88 51.04 51.73 1.8M
2023-04-21 51.29 51.82 51.12 51.69 1.3M
2023-04-20 52.10 52.39 50.98 51.29 1.8M
2023-04-19 52.50 52.57 52.02 52.50 1.6M
2023-04-18 53.18 53.25 52.47 52.77 1.7M
2023-04-17 52.53 53.19 52.35 53.07 1.7M
2023-04-14 53.00 53.10 52.26 52.40 1.9M
2023-04-13 51.64 52.89 51.60 52.64 2.3M
2023-04-12 52.95 53.08 51.10 51.30 1.6M
2023-04-11 52.47 53.07 52.35 52.41 1.2M
2023-04-10 51.67 52.52 51.60 52.21 1.0M
2023-04-06 51.76 52.23 51.55 51.93 0.9M
2023-04-05 52.00 52.54 51.57 51.94 1.5M
2023-04-04 53.26 53.37 52.22 52.37 1.4M
2023-04-03 53.60 53.96 52.53 52.89 1.5M
2023-03-31 52.97 53.77 52.47 53.69 2.1M
2023-03-30 52.62 53.47 52.22 52.36 2.1M
2023-03-29 51.16 52.15 50.82 52.00 1.8M
2023-03-28 50.14 50.63 49.82 50.48 1.0M
2023-03-27 49.54 50.38 49.19 50.17 1.8M
2023-03-24 48.40 49.30 48.31 49.04 1.4M
2023-03-23 49.21 49.46 48.04 48.64 1.5M
2023-03-22 50.01 50.50 48.92 48.93 1.5M
2023-03-21 49.04 50.06 49.04 49.73 1.4M
2023-03-20 48.53 49.42 48.23 48.38 1.9M
2023-03-17 47.63 48.06 46.66 48.00 6.8M
2023-03-16 46.60 48.07 46.02 48.02 3.0M
2023-03-15 46.45 47.42 45.75 47.34 3.1M
2023-03-14 48.27 48.78 46.79 47.15 2.6M
2023-03-13 48.50 48.85 47.08 47.63 3.6M
2023-03-10 51.41 51.44 48.68 49.21 2.4M
2023-03-09 52.66 53.34 51.15 51.21 2.3M
2023-03-08 52.00 52.86 51.71 52.75 2.1M
2023-03-07 54.26 54.32 51.84 51.99 2.1M
2023-03-06 55.92 56.00 54.07 54.18 1.1M
2023-03-03 55.58 55.73 55.02 55.62 1.0M
2023-03-02 54.10 55.10 53.82 55.07 1.0M
2023-03-01 54.87 55.23 54.28 54.48 1.6M
2023-02-28 55.34 55.94 54.76 55.01 2.1M
2023-02-27 56.76 57.04 55.11 55.29 1.6M
2023-02-24 56.08 56.57 54.98 56.43 1.7M
2023-02-23 57.64 57.98 56.01 57.07 1.5M
2023-02-22 56.49 57.65 56.39 57.60 2.4M
2023-02-21 58.90 59.01 56.31 56.39 2.7M
2023-02-17 58.38 59.43 58.17 59.36 2.6M
2023-02-16 59.70 61.34 58.35 58.46 2.7M
2023-02-15 57.51 58.42 56.86 58.38 2.1M
2023-02-14 58.21 58.57 56.95 58.11 1.3M
2023-02-13 57.60 58.73 57.30 58.71 1.4M
2023-02-10 56.66 57.84 56.55 57.38 1.3M
2023-02-09 59.19 59.19 56.77 56.83 2.5M
2023-02-08 59.78 60.22 59.16 59.37 1.5M
2023-02-07 60.29 60.35 58.69 60.17 1.1M
2023-02-06 60.78 60.98 59.61 60.53 1.5M
2023-02-03 61.87 63.15 61.68 61.73 1.2M
2023-02-02 60.83 63.99 60.09 63.25 2.6M
2023-02-01 58.58 60.47 58.10 60.24 2.4M
2023-01-31 58.54 59.58 57.95 59.17 8.1M
2023-01-30 58.36 59.54 58.13 58.94 3.6M
2023-01-27 59.84 61.69 58.41 58.61 7.0M
2023-01-26 64.92 65.21 63.44 63.78 1.1M
2023-01-25 63.50 64.12 62.64 64.10 1.0M
2023-01-24 64.87 65.39 63.65 63.82 1.0M
2023-01-23 63.80 65.09 63.31 65.01 1.5M
2023-01-20 61.60 63.42 61.57 63.32 1.3M
2023-01-19 63.70 63.92 61.04 61.54 1.5M
2023-01-18 65.50 65.63 64.00 64.17 1.3M
2023-01-17 65.68 65.90 64.88 65.42 1.4M
2023-01-13 65.11 66.17 64.90 66.02 0.9M
2023-01-12 66.25 66.25 64.86 65.88 1.0M
2023-01-11 65.03 66.22 65.00 65.93 1.8M
2023-01-10 63.64 64.56 63.50 64.48 1.3M
2023-01-09 64.89 64.94 63.57 63.70 1.2M
2023-01-06 63.59 65.31 63.46 64.86 1.4M
2023-01-05 61.90 63.42 61.61 63.30 1.7M
2023-01-04 62.05 62.81 61.59 62.11 1.7M
2023-01-03 61.58 62.05 61.22 61.95 1.7M