ハウスコム(3275)の株価時系列情報
ハウスコム(3275)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 |
---|---|---|---|---|---|
2011/12/30 | 544 | 560 | 544 | 556 | 2,600 |
2011/12/29 | 550 | 550 | 535 | 544 | 4,400 |
2011/12/28 | 551 | 551 | 550 | 550 | 2,300 |
2011/12/27 | 561 | 580 | 548 | 551 | 10,800 |
2011/12/26 | 579 | 579 | 562 | 563 | 4,800 |
2011/12/22 | 613 | 613 | 559 | 561 | 39,500 |
2011/12/21 | 597 | 614 | 583 | 593 | 57,200 |
2011/12/20 | 574 | 590 | 567 | 586 | 29,000 |
2011/12/19 | 586 | 597 | 565 | 594 | 41,100 |
2011/12/16 | 599 | 600 | 557 | 557 | 30,500 |
2011/12/15 | 560 | 575 | 557 | 573 | 6,000 |
2011/12/14 | 566 | 566 | 556 | 560 | 3,600 |
2011/12/13 | 531 | 568 | 530 | 568 | 9,700 |
2011/12/12 | 536 | 555 | 528 | 528 | 16,600 |
2011/12/09 | 523 | 536 | 523 | 529 | 9,000 |
2011/12/08 | 527 | 527 | 525 | 525 | 2,300 |
2011/12/07 | 522 | 538 | 521 | 526 | 8,500 |
2011/12/06 | 522 | 529 | 515 | 526 | 4,200 |
2011/12/05 | 520 | 525 | 520 | 521 | 3,600 |
2011/12/02 | 513 | 520 | 513 | 517 | 3,100 |
2011/12/01 | 516 | 517 | 515 | 515 | 2,000 |
2011/11/30 | 513 | 515 | 512 | 514 | 1,700 |
2011/11/29 | 512 | 519 | 512 | 512 | 2,500 |
2011/11/28 | 508 | 517 | 508 | 512 | 3,700 |
2011/11/25 | 516 | 517 | 506 | 507 | 4,100 |
2011/11/24 | 520 | 520 | 516 | 517 | 1,700 |
2011/11/22 | 524 | 524 | 518 | 520 | 8,800 |
2011/11/21 | 527 | 527 | 516 | 516 | 9,100 |
2011/11/18 | 530 | 530 | 515 | 517 | 13,600 |
2011/11/17 | 524 | 524 | 512 | 524 | 11,400 |
2011/11/16 | 523 | 523 | 510 | 514 | 10,300 |
2011/11/15 | 505 | 507 | 504 | 504 | 3,300 |
2011/11/14 | 505 | 510 | 503 | 503 | 2,400 |
2011/11/11 | 499 | 505 | 499 | 505 | 2,700 |
2011/11/10 | 505 | 505 | 495 | 499 | 13,700 |
2011/11/09 | 507 | 508 | 504 | 508 | 7,000 |
2011/11/08 | 520 | 520 | 503 | 506 | 6,800 |
2011/11/07 | 520 | 523 | 515 | 523 | 2,000 |
2011/11/04 | 510 | 520 | 510 | 513 | 4,200 |
2011/11/02 | 523 | 523 | 501 | 506 | 12,000 |
2011/11/01 | 535 | 535 | 523 | 523 | 6,600 |
2011/10/31 | 543 | 551 | 535 | 536 | 14,700 |
2011/10/28 | 526 | 539 | 518 | 539 | 4,100 |
2011/10/27 | 515 | 526 | 515 | 525 | 1,400 |
2011/10/26 | 519 | 520 | 510 | 513 | 6,900 |
2011/10/25 | 529 | 529 | 518 | 522 | 3,300 |
2011/10/24 | 545 | 545 | 526 | 529 | 2,100 |
2011/10/21 | 550 | 550 | 522 | 547 | 12,800 |
2011/10/20 | 558 | 559 | 526 | 540 | 19,200 |
2011/10/19 | 555 | 555 | 536 | 538 | 8,800 |
2011/10/18 | 540 | 540 | 526 | 540 | 16,500 |
2011/10/17 | 536 | 536 | 518 | 530 | 9,000 |
2011/10/14 | 528 | 529 | 515 | 517 | 2,700 |
2011/10/13 | 525 | 535 | 524 | 528 | 9,700 |
2011/10/12 | 511 | 525 | 511 | 516 | 11,800 |
2011/10/11 | 515 | 515 | 503 | 503 | 2,200 |
2011/10/07 | 500 | 505 | 500 | 505 | 1,000 |
2011/10/06 | 500 | 504 | 497 | 497 | 12,300 |
2011/10/05 | 495 | 496 | 490 | 491 | 2,800 |
2011/10/04 | 500 | 500 | 496 | 500 | 6,400 |
2011/10/03 | 506 | 513 | 497 | 505 | 7,000 |
2011/09/30 | 517 | 517 | 504 | 505 | 3,600 |
2011/09/29 | 508 | 514 | 506 | 506 | 2,000 |
2011/09/28 | 509 | 509 | 509 | 509 | 100 |
2011/09/27 | 502 | 515 | 502 | 505 | 6,700 |
2011/09/26 | 525 | 525 | 502 | 502 | 11,400 |
2011/09/22 | 527 | 527 | 505 | 507 | 10,800 |
2011/09/21 | 522 | 522 | 506 | 520 | 13,400 |
2011/09/20 | 519 | 519 | 505 | 513 | 9,900 |
2011/09/16 | 510 | 510 | 495 | 500 | 12,800 |
2011/09/15 | 495 | 499 | 491 | 491 | 4,500 |
2011/09/14 | 499 | 499 | 492 | 495 | 3,600 |
2011/09/13 | 491 | 499 | 491 | 499 | 1,800 |
2011/09/12 | 491 | 495 | 490 | 490 | 4,600 |
2011/09/09 | 494 | 503 | 493 | 502 | 1,500 |
2011/09/08 | 493 | 501 | 490 | 494 | 5,800 |
2011/09/07 | 495 | 495 | 491 | 494 | 2,900 |
2011/09/06 | 492 | 507 | 483 | 490 | 10,600 |
2011/09/05 | 501 | 501 | 481 | 488 | 44,500 |
2011/09/02 | 527 | 530 | 509 | 510 | 47,100 |
2011/09/01 | 535 | 537 | 534 | 537 | 1,700 |
2011/08/31 | 532 | 535 | 525 | 532 | 16,500 |
2011/08/30 | 545 | 548 | 537 | 545 | 7,500 |
2011/08/29 | 537 | 548 | 536 | 545 | 1,600 |
2011/08/26 | 542 | 551 | 542 | 545 | 2,800 |
2011/08/25 | 554 | 562 | 550 | 562 | 1,000 |
2011/08/24 | 554 | 564 | 552 | 564 | 1,200 |
2011/08/23 | 554 | 560 | 553 | 554 | 2,000 |
2011/08/22 | 574 | 574 | 551 | 569 | 10,300 |
2011/08/19 | 574 | 574 | 553 | 564 | 7,400 |
2011/08/18 | 565 | 565 | 560 | 565 | 10,000 |
2011/08/17 | 567 | 567 | 544 | 546 | 8,800 |
2011/08/16 | 547 | 547 | 531 | 547 | 9,000 |
2011/08/15 | 530 | 536 | 521 | 533 | 2,200 |
2011/08/12 | 532 | 534 | 521 | 529 | 4,000 |
2011/08/11 | 519 | 524 | 514 | 524 | 9,200 |
2011/08/10 | 529 | 533 | 525 | 533 | 9,000 |
2011/08/09 | 529 | 548 | 519 | 520 | 16,700 |
2011/08/08 | 543 | 545 | 537 | 538 | 13,700 |
2011/08/05 | 555 | 555 | 545 | 550 | 18,300 |
2011/08/04 | 562 | 570 | 560 | 570 | 900 |
2011/08/03 | 560 | 570 | 560 | 560 | 9,600 |
2011/08/02 | 571 | 571 | 568 | 570 | 5,200 |
2011/08/01 | 570 | 580 | 567 | 571 | 2,700 |
2011/07/29 | 575 | 590 | 565 | 570 | 7,500 |
2011/07/28 | 584 | 584 | 576 | 576 | 5,100 |
2011/07/27 | 588 | 592 | 582 | 584 | 7,300 |
2011/07/26 | 600 | 600 | 589 | 590 | 7,600 |
2011/07/25 | 605 | 605 | 595 | 599 | 10,700 |
2011/07/22 | 604 | 604 | 590 | 597 | 18,400 |
2011/07/21 | 605 | 605 | 589 | 594 | 15,100 |
2011/07/20 | 609 | 609 | 583 | 587 | 18,100 |
2011/07/19 | 608 | 608 | 590 | 600 | 22,900 |
2011/07/15 | 576 | 593 | 574 | 588 | 11,400 |
2011/07/14 | 590 | 591 | 576 | 576 | 12,400 |
2011/07/13 | 580 | 596 | 580 | 592 | 8,100 |
2011/07/12 | 594 | 613 | 576 | 580 | 66,500 |
2011/07/11 | 585 | 645 | 581 | 604 | 122,400 |
2011/07/08 | 563 | 580 | 561 | 575 | 59,400 |
2011/07/07 | 565 | 566 | 560 | 564 | 5,900 |
2011/07/06 | 563 | 567 | 561 | 566 | 3,200 |
2011/07/05 | 568 | 568 | 560 | 562 | 10,400 |
2011/07/04 | 567 | 567 | 562 | 567 | 7,400 |
2011/07/01 | 571 | 571 | 563 | 570 | 14,700 |
2011/06/30 | 564 | 587 | 557 | 558 | 42,100 |
2011/06/29 | 557 | 569 | 557 | 564 | 13,800 |
2011/06/28 | 560 | 564 | 554 | 557 | 23,800 |
2011/06/27 | 570 | 572 | 554 | 555 | 41,700 |
2011/06/24 | 580 | 591 | 566 | 568 | 85,700 |
2011/06/23 | 580 | 612 | 567 | 578 | 579,600 |
2011/06/22 | 0 | 0 | 0 | 0 | 0 |
2011/06/21 | 0 | 0 | 0 | 0 | 0 |
2011/06/20 | 0 | 0 | 0 | 0 | 0 |
2011/06/17 | 0 | 0 | 0 | 0 | 0 |
2011/06/16 | 0 | 0 | 0 | 0 | 0 |
2011/06/15 | 0 | 0 | 0 | 0 | 0 |
2011/06/14 | 0 | 0 | 0 | 0 | 0 |
2011/06/13 | 0 | 0 | 0 | 0 | 0 |
2011/06/10 | 0 | 0 | 0 | 0 | 0 |
2011/06/09 | 0 | 0 | 0 | 0 | 0 |
2011/06/08 | 0 | 0 | 0 | 0 | 0 |
2011/06/07 | 0 | 0 | 0 | 0 | 0 |
2011/06/06 | 0 | 0 | 0 | 0 | 0 |
2011/06/03 | 0 | 0 | 0 | 0 | 0 |
2011/06/02 | 0 | 0 | 0 | 0 | 0 |
2011/06/01 | 0 | 0 | 0 | 0 | 0 |
2011/05/31 | 0 | 0 | 0 | 0 | 0 |
2011/05/30 | 0 | 0 | 0 | 0 | 0 |
2011/05/27 | 0 | 0 | 0 | 0 | 0 |
2011/05/26 | 0 | 0 | 0 | 0 | 0 |
2011/05/25 | 0 | 0 | 0 | 0 | 0 |
2011/05/24 | 0 | 0 | 0 | 0 | 0 |