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 |
---|---|---|---|---|---|
2016/12/30 | 490 | 498 | 487 | 494 | 123,600 |
2016/12/29 | 498 | 498 | 485 | 493 | 214,400 |
2016/12/28 | 494 | 504 | 494 | 498 | 191,500 |
2016/12/27 | 492 | 507 | 492 | 503 | 186,000 |
2016/12/26 | 512 | 512 | 499 | 501 | 264,800 |
2016/12/22 | 512 | 512 | 505 | 511 | 253,000 |
2016/12/21 | 512 | 519 | 503 | 512 | 433,300 |
2016/12/20 | 500 | 512 | 500 | 509 | 499,900 |
2016/12/19 | 500 | 500 | 495 | 498 | 267,500 |
2016/12/16 | 488 | 498 | 486 | 496 | 589,300 |
2016/12/15 | 472 | 485 | 471 | 485 | 542,300 |
2016/12/14 | 447 | 476 | 447 | 474 | 894,800 |
2016/12/13 | 440 | 445 | 432 | 445 | 662,800 |
2016/12/12 | 428 | 430 | 422 | 425 | 83,800 |
2016/12/09 | 428 | 430 | 427 | 430 | 144,900 |
2016/12/08 | 422 | 430 | 422 | 429 | 219,900 |
2016/12/07 | 419 | 424 | 419 | 423 | 191,900 |
2016/12/06 | 415 | 418 | 413 | 418 | 196,200 |
2016/12/05 | 413 | 413 | 409 | 412 | 86,600 |
2016/12/02 | 412 | 415 | 410 | 413 | 131,200 |
2016/12/01 | 415 | 418 | 410 | 412 | 170,100 |
2016/11/30 | 411 | 415 | 409 | 415 | 191,000 |
2016/11/29 | 408 | 410 | 399 | 410 | 264,100 |
2016/11/28 | 405 | 410 | 403 | 409 | 167,500 |
2016/11/25 | 406 | 409 | 403 | 405 | 144,300 |
2016/11/24 | 408 | 409 | 405 | 408 | 119,300 |
2016/11/22 | 405 | 409 | 402 | 408 | 140,500 |
2016/11/21 | 396 | 404 | 395 | 403 | 167,100 |
2016/11/18 | 395 | 396 | 392 | 395 | 126,300 |
2016/11/17 | 391 | 393 | 390 | 393 | 66,500 |
2016/11/16 | 394 | 394 | 390 | 393 | 70,500 |
2016/11/15 | 394 | 395 | 389 | 394 | 118,700 |
2016/11/14 | 390 | 395 | 388 | 392 | 173,500 |
2016/11/11 | 390 | 391 | 386 | 388 | 119,400 |
2016/11/10 | 387 | 392 | 382 | 386 | 188,400 |
2016/11/09 | 395 | 395 | 364 | 371 | 264,600 |
2016/11/08 | 395 | 395 | 389 | 392 | 88,800 |
2016/11/07 | 386 | 394 | 385 | 392 | 109,100 |
2016/11/04 | 389 | 392 | 383 | 386 | 149,700 |
2016/11/02 | 400 | 400 | 389 | 393 | 193,100 |
2016/11/01 | 398 | 401 | 394 | 400 | 187,200 |
2016/10/31 | 392 | 396 | 390 | 394 | 215,700 |
2016/10/28 | 403 | 404 | 391 | 394 | 412,300 |
2016/10/27 | 410 | 414 | 403 | 406 | 737,900 |
2016/10/26 | 431 | 433 | 429 | 433 | 681,400 |
2016/10/25 | 430 | 433 | 428 | 432 | 395,000 |
2016/10/24 | 434 | 434 | 429 | 431 | 272,800 |
2016/10/21 | 435 | 435 | 431 | 433 | 263,700 |
2016/10/20 | 435 | 436 | 433 | 435 | 210,300 |
2016/10/19 | 435 | 437 | 434 | 435 | 220,400 |
2016/10/18 | 434 | 438 | 433 | 438 | 139,000 |
2016/10/17 | 434 | 438 | 431 | 434 | 141,800 |
2016/10/14 | 434 | 435 | 429 | 433 | 128,400 |
2016/10/13 | 436 | 437 | 431 | 434 | 126,200 |
2016/10/12 | 438 | 438 | 432 | 433 | 178,300 |
2016/10/11 | 438 | 439 | 434 | 438 | 164,600 |
2016/10/07 | 423 | 431 | 423 | 431 | 169,100 |
2016/10/06 | 417 | 424 | 417 | 422 | 149,900 |
2016/10/05 | 413 | 415 | 410 | 415 | 156,600 |
2016/10/04 | 409 | 414 | 408 | 411 | 204,100 |
2016/10/03 | 413 | 414 | 407 | 409 | 235,500 |
2016/09/30 | 410 | 411 | 407 | 409 | 157,700 |
2016/09/29 | 407 | 411 | 406 | 410 | 156,400 |
2016/09/28 | 395 | 407 | 392 | 406 | 253,700 |
2016/09/27 | 388 | 395 | 383 | 395 | 161,000 |
2016/09/26 | 392 | 397 | 387 | 387 | 210,800 |
2016/09/23 | 390 | 394 | 388 | 390 | 103,200 |
2016/09/21 | 385 | 389 | 381 | 388 | 100,000 |
2016/09/20 | 380 | 385 | 380 | 382 | 103,300 |
2016/09/16 | 379 | 382 | 379 | 381 | 73,600 |
2016/09/15 | 377 | 383 | 377 | 380 | 63,700 |
2016/09/14 | 380 | 387 | 378 | 381 | 81,800 |
2016/09/13 | 385 | 388 | 381 | 383 | 55,100 |
2016/09/12 | 387 | 387 | 381 | 385 | 47,100 |
2016/09/09 | 392 | 393 | 388 | 390 | 74,600 |
2016/09/08 | 389 | 392 | 388 | 392 | 74,500 |
2016/09/07 | 384 | 387 | 382 | 387 | 61,100 |
2016/09/06 | 375 | 387 | 375 | 386 | 119,700 |
2016/09/05 | 374 | 378 | 373 | 377 | 61,000 |
2016/09/02 | 372 | 374 | 369 | 374 | 79,200 |
2016/09/01 | 365 | 370 | 364 | 370 | 97,800 |
2016/08/31 | 365 | 367 | 364 | 367 | 35,700 |
2016/08/30 | 366 | 368 | 365 | 365 | 60,800 |
2016/08/29 | 365 | 367 | 364 | 367 | 62,600 |
2016/08/26 | 362 | 364 | 358 | 363 | 101,200 |
2016/08/25 | 360 | 361 | 357 | 360 | 69,000 |
2016/08/24 | 360 | 361 | 357 | 360 | 42,200 |
2016/08/23 | 360 | 361 | 355 | 358 | 64,600 |
2016/08/22 | 360 | 361 | 356 | 360 | 85,700 |
2016/08/19 | 355 | 358 | 353 | 356 | 75,800 |
2016/08/18 | 359 | 359 | 352 | 355 | 94,100 |
2016/08/17 | 350 | 361 | 348 | 361 | 156,500 |
2016/08/16 | 350 | 353 | 347 | 351 | 106,900 |
2016/08/15 | 350 | 350 | 345 | 347 | 39,600 |
2016/08/12 | 345 | 348 | 345 | 347 | 77,800 |
2016/08/10 | 346 | 347 | 340 | 342 | 69,400 |
2016/08/09 | 345 | 347 | 342 | 347 | 39,900 |
2016/08/08 | 337 | 342 | 334 | 342 | 65,400 |
2016/08/05 | 340 | 343 | 332 | 334 | 80,300 |
2016/08/04 | 342 | 344 | 334 | 335 | 96,200 |
2016/08/03 | 340 | 343 | 336 | 342 | 117,600 |
2016/08/02 | 348 | 348 | 342 | 343 | 86,200 |
2016/08/01 | 351 | 351 | 346 | 348 | 71,600 |
2016/07/29 | 347 | 355 | 344 | 351 | 101,600 |
2016/07/28 | 349 | 350 | 343 | 348 | 46,500 |
2016/07/27 | 344 | 350 | 343 | 349 | 79,300 |
2016/07/26 | 357 | 357 | 338 | 340 | 179,300 |
2016/07/25 | 358 | 358 | 350 | 354 | 111,800 |
2016/07/22 | 353 | 354 | 349 | 354 | 52,600 |
2016/07/21 | 352 | 359 | 347 | 356 | 129,800 |
2016/07/20 | 353 | 353 | 341 | 347 | 94,500 |
2016/07/19 | 348 | 354 | 347 | 353 | 286,300 |
2016/07/15 | 325 | 333 | 324 | 332 | 128,500 |
2016/07/14 | 331 | 334 | 326 | 329 | 97,900 |
2016/07/13 | 324 | 329 | 322 | 328 | 116,000 |
2016/07/12 | 318 | 322 | 317 | 319 | 147,400 |
2016/07/11 | 311 | 316 | 310 | 316 | 110,400 |
2016/07/08 | 311 | 312 | 307 | 307 | 64,100 |
2016/07/07 | 314 | 314 | 306 | 308 | 76,800 |
2016/07/06 | 312 | 313 | 309 | 313 | 88,800 |
2016/07/05 | 318 | 318 | 313 | 317 | 54,300 |
2016/07/04 | 319 | 321 | 316 | 318 | 81,400 |
2016/07/01 | 315 | 320 | 313 | 318 | 59,600 |
2016/06/30 | 316 | 320 | 313 | 315 | 161,300 |
2016/06/29 | 312 | 317 | 305 | 316 | 172,300 |
2016/06/28 | 303 | 314 | 303 | 309 | 130,300 |
2016/06/27 | 314 | 316 | 305 | 308 | 137,100 |
2016/06/24 | 325 | 326 | 301 | 305 | 196,000 |
2016/06/23 | 324 | 324 | 314 | 324 | 88,400 |
2016/06/22 | 322 | 323 | 310 | 313 | 91,400 |
2016/06/21 | 324 | 325 | 313 | 325 | 211,800 |
2016/06/20 | 304 | 310 | 301 | 309 | 219,000 |
2016/06/17 | 314 | 318 | 295 | 303 | 275,700 |
2016/06/16 | 320 | 321 | 311 | 312 | 123,200 |
2016/06/15 | 322 | 324 | 318 | 320 | 118,300 |
2016/06/14 | 328 | 329 | 323 | 325 | 120,100 |
2016/06/13 | 333 | 333 | 329 | 329 | 148,200 |
2016/06/10 | 338 | 340 | 335 | 336 | 166,700 |
2016/06/09 | 340 | 344 | 340 | 343 | 81,800 |
2016/06/08 | 341 | 343 | 338 | 342 | 97,200 |
2016/06/07 | 345 | 347 | 335 | 340 | 226,900 |
2016/06/06 | 351 | 351 | 345 | 346 | 131,300 |
2016/06/03 | 351 | 354 | 350 | 352 | 82,300 |
2016/06/02 | 356 | 356 | 351 | 351 | 111,900 |
2016/06/01 | 356 | 359 | 354 | 356 | 91,300 |
2016/05/31 | 357 | 359 | 357 | 357 | 62,800 |
2016/05/30 | 359 | 359 | 355 | 357 | 71,500 |
2016/05/27 | 357 | 359 | 355 | 357 | 80,600 |
2016/05/26 | 368 | 368 | 354 | 357 | 114,900 |
2016/05/25 | 360 | 364 | 360 | 362 | 69,300 |
2016/05/24 | 359 | 360 | 357 | 358 | 27,300 |
2016/05/23 | 362 | 362 | 357 | 358 | 106,000 |
2016/05/20 | 363 | 365 | 360 | 362 | 57,100 |
2016/05/19 | 364 | 366 | 362 | 363 | 34,600 |
2016/05/18 | 357 | 367 | 357 | 366 | 132,200 |
2016/05/17 | 356 | 357 | 353 | 357 | 88,000 |
2016/05/16 | 354 | 357 | 352 | 353 | 78,400 |
2016/05/13 | 358 | 360 | 354 | 354 | 109,900 |
2016/05/12 | 358 | 359 | 355 | 357 | 70,200 |
2016/05/11 | 363 | 365 | 359 | 359 | 66,800 |
2016/05/10 | 359 | 363 | 358 | 362 | 100,700 |
2016/05/09 | 357 | 360 | 354 | 356 | 66,600 |
2016/05/06 | 361 | 361 | 352 | 354 | 128,300 |
2016/05/02 | 365 | 365 | 352 | 354 | 229,900 |
2016/04/28 | 379 | 380 | 368 | 370 | 173,100 |
2016/04/27 | 380 | 382 | 374 | 376 | 174,600 |
2016/04/26 | 388 | 388 | 381 | 382 | 193,700 |
2016/04/25 | 395 | 397 | 391 | 397 | 172,300 |
2016/04/22 | 385 | 394 | 385 | 394 | 196,800 |
2016/04/21 | 387 | 389 | 385 | 388 | 102,900 |
2016/04/20 | 390 | 390 | 385 | 385 | 123,500 |
2016/04/19 | 394 | 394 | 386 | 388 | 115,600 |
2016/04/18 | 392 | 392 | 386 | 387 | 124,400 |
2016/04/15 | 388 | 395 | 388 | 394 | 147,900 |
2016/04/14 | 398 | 398 | 387 | 390 | 226,200 |
2016/04/13 | 395 | 398 | 392 | 395 | 81,500 |
2016/04/12 | 395 | 395 | 389 | 392 | 83,500 |
2016/04/11 | 391 | 393 | 386 | 390 | 48,800 |
2016/04/08 | 381 | 398 | 381 | 394 | 128,600 |
2016/04/07 | 385 | 389 | 383 | 386 | 80,200 |
2016/04/06 | 390 | 390 | 383 | 386 | 84,700 |
2016/04/05 | 406 | 407 | 391 | 391 | 105,400 |
2016/04/04 | 409 | 409 | 403 | 408 | 126,100 |
2016/04/01 | 406 | 410 | 403 | 404 | 234,200 |
2016/03/31 | 407 | 410 | 406 | 406 | 55,200 |
2016/03/30 | 411 | 411 | 406 | 407 | 97,000 |
2016/03/29 | 410 | 416 | 410 | 414 | 83,300 |
2016/03/28 | 414 | 415 | 406 | 410 | 111,000 |
2016/03/25 | 407 | 410 | 406 | 410 | 92,600 |
2016/03/24 | 404 | 406 | 401 | 405 | 204,000 |
2016/03/23 | 405 | 407 | 403 | 405 | 64,600 |
2016/03/22 | 410 | 410 | 403 | 407 | 98,400 |
2016/03/18 | 399 | 404 | 397 | 404 | 104,600 |
2016/03/17 | 412 | 412 | 398 | 400 | 81,300 |
2016/03/16 | 411 | 414 | 406 | 408 | 44,400 |
2016/03/15 | 413 | 416 | 406 | 410 | 108,900 |
2016/03/14 | 405 | 412 | 403 | 411 | 126,700 |
2016/03/11 | 399 | 408 | 395 | 405 | 192,500 |
2016/03/10 | 396 | 401 | 396 | 398 | 96,000 |
2016/03/09 | 400 | 400 | 394 | 397 | 85,600 |
2016/03/08 | 398 | 409 | 395 | 405 | 264,600 |
2016/03/07 | 408 | 412 | 406 | 409 | 68,400 |
2016/03/04 | 404 | 410 | 403 | 410 | 110,400 |
2016/03/03 | 402 | 408 | 402 | 407 | 60,900 |
2016/03/02 | 410 | 410 | 402 | 405 | 65,600 |
2016/03/01 | 400 | 403 | 394 | 399 | 79,400 |
2016/02/29 | 422 | 422 | 400 | 400 | 131,600 |
2016/02/26 | 427 | 427 | 413 | 415 | 268,100 |
2016/02/25 | 398 | 410 | 398 | 407 | 180,200 |
2016/02/24 | 385 | 398 | 384 | 392 | 123,900 |
2016/02/23 | 403 | 403 | 388 | 388 | 99,700 |
2016/02/22 | 418 | 418 | 396 | 399 | 135,700 |
2016/02/19 | 400 | 404 | 393 | 400 | 81,600 |
2016/02/18 | 413 | 413 | 399 | 402 | 100,200 |
2016/02/17 | 405 | 412 | 388 | 395 | 88,800 |
2016/02/16 | 381 | 414 | 381 | 400 | 224,500 |
2016/02/15 | 377 | 392 | 377 | 390 | 214,700 |
2016/02/12 | 375 | 380 | 365 | 366 | 247,400 |
2016/02/10 | 415 | 416 | 389 | 397 | 216,400 |
2016/02/09 | 419 | 425 | 410 | 412 | 95,900 |
2016/02/08 | 419 | 432 | 412 | 431 | 117,400 |
2016/02/05 | 421 | 428 | 417 | 423 | 132,800 |
2016/02/04 | 431 | 436 | 425 | 428 | 129,500 |
2016/02/03 | 431 | 432 | 423 | 431 | 111,600 |
2016/02/02 | 447 | 448 | 435 | 445 | 187,800 |
2016/02/01 | 430 | 448 | 428 | 447 | 225,300 |
2016/01/29 | 408 | 424 | 406 | 422 | 256,500 |
2016/01/28 | 414 | 418 | 404 | 410 | 179,100 |
2016/01/27 | 413 | 417 | 408 | 416 | 99,900 |
2016/01/26 | 418 | 418 | 409 | 409 | 87,900 |
2016/01/25 | 411 | 418 | 410 | 416 | 107,100 |
2016/01/22 | 396 | 410 | 395 | 410 | 164,900 |
2016/01/21 | 395 | 408 | 388 | 388 | 317,500 |
2016/01/20 | 423 | 423 | 402 | 403 | 307,600 |
2016/01/19 | 420 | 423 | 416 | 418 | 93,000 |
2016/01/18 | 420 | 426 | 412 | 419 | 175,200 |
2016/01/15 | 433 | 441 | 429 | 431 | 142,200 |
2016/01/14 | 418 | 434 | 418 | 433 | 247,400 |
2016/01/13 | 412 | 431 | 412 | 428 | 326,900 |
2016/01/12 | 426 | 429 | 411 | 413 | 274,900 |
2016/01/08 | 431 | 438 | 427 | 431 | 170,300 |
2016/01/07 | 444 | 451 | 436 | 438 | 168,700 |
2016/01/06 | 448 | 451 | 442 | 444 | 114,600 |
2016/01/05 | 446 | 456 | 446 | 448 | 174,100 |
2016/01/04 | 460 | 461 | 446 | 448 | 123,300 |