日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本ハウスホールディングス(1873)の株価時系列情報

日本ハウスホールディングス(1873)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1999/12/30 464 469 460 460 14,000
1999/12/29 464 469 464 464 14,000
1999/12/28 464 464 464 464 15,000
1999/12/27 450 464 450 464 30,000
1999/12/24 453 453 450 450 21,000
1999/12/22 450 463 450 455 24,000
1999/12/21 450 460 450 450 15,000
1999/12/20 450 470 450 450 34,000
1999/12/17 440 445 440 445 6,000
1999/12/16 460 460 440 440 42,000
1999/12/15 445 460 445 450 64,000
1999/12/14 440 445 440 445 34,000
1999/12/13 440 440 439 440 19,000
1999/12/10 450 450 440 440 8,000
1999/12/09 450 450 440 450 15,000
1999/12/08 450 450 450 450 23,000
1999/12/07 455 455 450 450 7,000
1999/12/06 454 455 453 455 18,000
1999/12/03 451 453 450 453 21,000
1999/12/02 451 453 451 453 11,000
1999/12/01 450 465 450 451 40,000
1999/11/30 470 470 450 450 25,000
1999/11/29 471 490 470 470 35,000
1999/11/26 460 480 460 470 128,000
1999/11/25 499 499 460 460 17,000
1999/11/24 510 510 500 500 19,000
1999/11/22 480 500 480 500 37,000
1999/11/19 470 480 470 480 8,000
1999/11/18 460 479 460 470 13,000
1999/11/17 452 453 450 450 44,000
1999/11/16 450 453 450 453 15,000
1999/11/15 450 452 445 450 29,000
1999/11/12 480 480 430 435 33,000
1999/11/11 515 515 480 480 23,000
1999/11/10 454 499 454 499 31,000
1999/11/09 455 455 450 454 33,000
1999/11/08 455 459 453 455 62,000
1999/11/05 479 479 455 455 76,000
1999/11/04 500 500 480 480 44,000
1999/11/02 511 515 510 512 20,000
1999/11/01 560 560 510 540 10,000
1999/10/29 561 561 560 560 16,000
1999/10/28 560 565 560 561 7,000
1999/10/27 589 589 560 561 10,000
1999/10/26 610 610 580 597 48,000
1999/10/25 600 615 600 610 39,000
1999/10/22 600 600 597 600 46,000
1999/10/21 596 600 596 598 16,000
1999/10/20 600 605 593 593 49,000
1999/10/19 600 610 590 600 38,000
1999/10/18 610 620 600 610 17,000
1999/10/15 620 640 605 640 31,000
1999/10/14 615 620 600 620 40,000
1999/10/13 573 620 573 620 24,000
1999/10/12 570 581 570 570 35,000
1999/10/08 570 573 555 560 40,000
1999/10/07 571 575 570 570 30,000
1999/10/06 575 575 560 570 55,000
1999/10/05 570 575 567 575 16,000
1999/10/04 565 570 560 565 66,000
1999/10/01 600 610 565 565 54,000
1999/09/30 550 600 550 600 116,000
1999/09/29 571 575 550 555 89,000
1999/09/28 574 580 570 571 74,000
1999/09/27 590 590 570 575 70,000
1999/09/24 599 600 590 590 43,000
1999/09/22 610 610 600 600 70,000
1999/09/21 610 611 601 610 43,000
1999/09/20 622 640 610 610 78,000
1999/09/17 635 641 622 622 39,000
1999/09/16 656 656 640 640 36,000
1999/09/14 655 660 650 655 15,000
1999/09/13 656 656 650 650 23,000
1999/09/10 650 660 650 655 20,000
1999/09/09 660 660 650 650 12,000
1999/09/08 650 660 650 650 22,000
1999/09/07 650 650 645 650 8,000
1999/09/06 650 650 645 648 27,000
1999/09/03 660 660 650 650 15,000
1999/09/02 652 660 651 660 11,000
1999/09/01 660 660 651 652 5,000
1999/08/31 651 660 650 660 19,000
1999/08/30 653 665 652 662 9,000
1999/08/27 664 664 653 653 6,000
1999/08/26 652 664 652 664 30,000
1999/08/25 660 660 652 652 7,000
1999/08/24 656 665 656 665 19,000
1999/08/23 650 680 648 648 25,000
1999/08/20 650 651 645 645 30,000
1999/08/19 650 650 646 649 13,000
1999/08/18 649 650 645 650 24,000
1999/08/17 650 650 645 645 20,000
1999/08/16 649 650 646 649 17,000
1999/08/13 646 650 645 650 30,000
1999/08/12 649 650 645 645 10,000
1999/08/11 650 650 645 650 17,000
1999/08/10 651 651 650 650 11,000
1999/08/09 651 651 650 651 8,000
1999/08/06 659 660 650 651 9,000
1999/08/05 660 660 655 660 17,000
1999/08/04 655 660 655 655 16,000
1999/08/03 655 660 650 650 28,000
1999/08/02 660 660 655 658 24,000
1999/07/30 670 675 665 670 22,000
1999/07/29 679 680 665 680 20,000
1999/07/28 666 679 666 679 14,000
1999/07/27 680 680 665 665 13,000
1999/07/26 664 685 664 679 30,000
1999/07/23 663 664 660 664 22,000
1999/07/22 670 670 661 664 14,000
1999/07/21 675 680 670 670 56,000
1999/07/19 681 690 675 675 62,000
1999/07/16 689 690 680 680 28,000
1999/07/15 692 699 681 690 46,000
1999/07/14 670 690 670 690 95,000
1999/07/13 670 685 662 667 31,000
1999/07/12 670 680 665 680 35,000
1999/07/09 679 679 670 670 28,000
1999/07/08 667 680 667 680 60,000
1999/07/07 670 674 666 666 38,000
1999/07/06 661 680 661 670 50,000
1999/07/05 650 670 650 660 56,000
1999/07/02 669 670 650 650 53,000
1999/07/01 650 680 645 680 48,000
1999/06/30 660 660 645 645 62,000
1999/06/29 670 670 660 670 13,000
1999/06/28 680 680 650 670 40,000
1999/06/25 685 685 680 680 15,000
1999/06/24 695 695 681 690 64,000
1999/06/23 683 699 683 686 63,000
1999/06/22 689 695 680 680 87,000
1999/06/21 647 690 647 685 82,000
1999/06/18 670 670 645 645 27,000
1999/06/17 669 670 635 670 16,000
1999/06/16 695 695 671 671 56,000
1999/06/15 661 710 650 655 124,000
1999/06/14 640 669 640 658 12,000
1999/06/11 650 650 626 631 33,000
1999/06/10 649 650 620 649 65,000
1999/06/09 650 660 650 650 12,000
1999/06/08 650 650 645 650 18,000
1999/06/07 650 650 650 650 7,000
1999/06/04 660 670 650 650 25,000
1999/06/03 620 650 620 650 9,000
1999/06/02 610 620 610 620 15,000
1999/06/01 610 610 602 610 14,000
1999/05/31 610 611 610 610 7,000
1999/05/28 610 610 600 610 21,000
1999/05/27 610 615 601 601 16,000
1999/05/26 614 620 610 610 27,000
1999/05/25 619 619 611 614 15,000
1999/05/24 620 623 620 620 14,000
1999/05/21 630 630 628 630 10,000
1999/05/20 620 645 620 640 37,000
1999/05/19 640 640 620 620 16,000
1999/05/18 640 640 625 630 18,000
1999/05/17 655 655 640 640 32,000
1999/05/14 679 680 655 655 20,000
1999/05/13 695 695 685 685 3,000
1999/05/12 670 695 670 695 52,000
1999/05/11 683 683 662 670 21,000
1999/05/10 680 690 670 690 20,000
1999/05/07 680 710 680 680 72,000
1999/05/06 680 708 680 700 66,000
1999/04/30 710 710 660 680 51,000
1999/04/28 670 700 670 692 97,000
1999/04/27 640 685 640 660 79,000
1999/04/26 610 650 610 632 42,000
1999/04/23 610 619 605 610 30,000
1999/04/22 601 620 601 607 50,000
1999/04/21 620 620 600 600 28,000
1999/04/20 640 640 614 614 40,000
1999/04/19 641 645 636 640 22,000
1999/04/16 640 645 635 640 26,000
1999/04/15 655 660 641 641 55,000
1999/04/14 660 675 651 655 141,000
1999/04/13 665 670 660 660 41,000
1999/04/12 670 670 660 665 29,000
1999/04/09 680 680 665 665 40,000
1999/04/08 680 680 665 680 62,000
1999/04/07 673 700 673 675 37,000
1999/04/06 750 750 671 671 82,000
1999/04/05 710 750 695 750 84,000
1999/04/02 641 670 635 670 97,000
1999/04/01 614 650 614 635 100,000
1999/03/31 650 660 590 614 111,000
1999/03/30 689 689 640 660 50,000
1999/03/29 730 731 695 700 21,000
1999/03/26 770 770 745 770 253,000
1999/03/25 775 780 765 770 233,000
1999/03/24 730 780 700 780 394,000
1999/03/23 630 730 630 730 318,000
1999/03/19 550 630 546 630 74,000
1999/03/18 531 550 530 540 84,000
1999/03/17 540 540 520 520 49,000
1999/03/16 530 540 526 535 78,000
1999/03/15 522 540 521 530 59,000
1999/03/12 495 520 493 510 101,000
1999/03/11 490 495 490 490 32,000
1999/03/10 485 491 482 491 32,000
1999/03/09 484 484 480 480 11,000
1999/03/08 485 485 478 484 23,000
1999/03/05 462 482 460 479 18,000
1999/03/04 480 482 475 482 16,000
1999/03/03 482 490 480 480 26,000
1999/03/02 482 485 480 480 13,000
1999/03/01 484 485 480 481 14,000
1999/02/26 490 495 486 486 39,000
1999/02/25 481 490 481 490 23,000
1999/02/24 498 498 480 480 16,000
1999/02/23 500 500 485 490 42,000
1999/02/22 460 500 460 498 52,000
1999/02/19 470 470 451 460 27,000
1999/02/18 440 475 440 470 43,000
1999/02/17 469 469 435 436 29,000
1999/02/16 480 480 460 470 10,000
1999/02/15 480 480 465 470 51,000
1999/02/12 475 490 470 480 48,000
1999/02/10 480 510 475 480 221,000
1999/02/09 445 484 445 475 193,000
1999/02/08 445 450 440 445 127,000
1999/02/05 440 444 435 440 62,000
1999/02/04 435 440 420 440 68,000
1999/02/03 443 443 435 439 54,000
1999/02/02 440 447 435 444 118,000
1999/02/01 416 441 416 440 120,000
1999/01/29 402 415 402 410 30,000
1999/01/28 400 401 400 401 63,000
1999/01/27 401 405 400 400 45,000
1999/01/26 401 405 401 401 54,000
1999/01/25 405 405 401 401 43,000
1999/01/22 407 407 407 407 1,000
1999/01/21 420 420 405 405 28,000
1999/01/20 401 410 401 409 44,000
1999/01/19 410 410 400 400 15,000
1999/01/18 410 420 410 410 6,000
1999/01/14 400 410 400 410 10,000
1999/01/13 405 405 401 401 10,000
1999/01/12 420 420 405 405 21,000
1999/01/11 430 430 420 420 13,000
1999/01/08 440 440 430 430 7,000
1999/01/07 445 448 440 441 20,000
1999/01/06 431 450 430 440 43,000
1999/01/05 440 440 422 422 14,000
1999/01/04 432 432 430 430 5,000

このページの先頭へ