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 |
---|---|---|---|---|---|
2014/12/30 | 1,132 | 1,175 | 1,132 | 1,174 | 2,700 |
2014/12/29 | 1,143 | 1,175 | 1,143 | 1,150 | 3,200 |
2014/12/26 | 1,136 | 1,141 | 1,136 | 1,141 | 600 |
2014/12/25 | 1,145 | 1,160 | 1,136 | 1,136 | 3,100 |
2014/12/24 | 1,152 | 1,152 | 1,140 | 1,141 | 2,900 |
2014/12/22 | 1,131 | 1,161 | 1,131 | 1,160 | 4,800 |
2014/12/19 | 1,122 | 1,150 | 1,122 | 1,130 | 1,200 |
2014/12/18 | 1,143 | 1,143 | 1,117 | 1,122 | 7,400 |
2014/12/16 | 1,170 | 1,170 | 1,143 | 1,150 | 18,900 |
2014/12/15 | 1,138 | 1,155 | 1,131 | 1,155 | 6,500 |
2014/12/12 | 1,135 | 1,160 | 1,130 | 1,150 | 3,700 |
2014/12/11 | 1,138 | 1,138 | 1,120 | 1,137 | 3,600 |
2014/12/10 | 1,130 | 1,138 | 1,115 | 1,138 | 6,600 |
2014/12/09 | 1,140 | 1,158 | 1,130 | 1,131 | 4,600 |
2014/12/08 | 1,166 | 1,175 | 1,145 | 1,145 | 2,500 |
2014/12/05 | 1,141 | 1,166 | 1,140 | 1,166 | 4,500 |
2014/12/04 | 1,140 | 1,187 | 1,140 | 1,165 | 4,900 |
2014/12/03 | 1,120 | 1,148 | 1,120 | 1,140 | 7,000 |
2014/12/02 | 1,101 | 1,120 | 1,101 | 1,120 | 4,500 |
2014/12/01 | 1,100 | 1,112 | 1,100 | 1,112 | 4,600 |
2014/11/28 | 1,095 | 1,100 | 1,090 | 1,091 | 7,400 |
2014/11/27 | 1,085 | 1,090 | 1,084 | 1,084 | 1,300 |
2014/11/26 | 1,080 | 1,099 | 1,078 | 1,084 | 7,000 |
2014/11/25 | 1,056 | 1,080 | 1,056 | 1,080 | 2,300 |
2014/11/21 | 1,039 | 1,055 | 1,039 | 1,055 | 200 |
2014/11/20 | 1,050 | 1,050 | 1,040 | 1,040 | 800 |
2014/11/19 | 1,036 | 1,036 | 1,036 | 1,036 | 300 |
2014/11/18 | 1,069 | 1,070 | 1,022 | 1,040 | 3,200 |
2014/11/17 | 1,105 | 1,105 | 1,066 | 1,069 | 26,500 |
2014/11/14 | 1,050 | 1,119 | 1,046 | 1,119 | 12,000 |
2014/11/13 | 1,010 | 1,055 | 1,005 | 1,049 | 19,500 |
2014/11/12 | 1,010 | 1,015 | 1,008 | 1,010 | 6,500 |
2014/11/11 | 998 | 1,010 | 998 | 1,009 | 800 |
2014/11/10 | 999 | 1,000 | 997 | 997 | 1,300 |
2014/11/07 | 1,009 | 1,010 | 999 | 999 | 2,900 |
2014/11/06 | 992 | 1,009 | 992 | 1,009 | 6,200 |
2014/11/05 | 1,027 | 1,028 | 1,002 | 1,002 | 2,700 |
2014/11/04 | 1,050 | 1,050 | 995 | 1,005 | 13,900 |
2014/10/31 | 980 | 987 | 974 | 987 | 8,000 |
2014/10/30 | 967 | 974 | 967 | 974 | 1,700 |
2014/10/29 | 968 | 968 | 967 | 967 | 500 |
2014/10/28 | 963 | 966 | 963 | 964 | 300 |
2014/10/27 | 962 | 970 | 962 | 962 | 1,800 |
2014/10/24 | 970 | 970 | 970 | 970 | 100 |
2014/10/23 | 960 | 962 | 960 | 962 | 300 |
2014/10/22 | 953 | 970 | 953 | 970 | 4,600 |
2014/10/21 | 970 | 984 | 960 | 960 | 5,700 |
2014/10/20 | 975 | 980 | 967 | 968 | 4,900 |
2014/10/17 | 996 | 996 | 952 | 970 | 7,400 |
2014/10/16 | 989 | 996 | 982 | 982 | 7,700 |
2014/10/15 | 971 | 988 | 971 | 988 | 1,200 |
2014/10/14 | 963 | 983 | 956 | 970 | 4,200 |
2014/10/10 | 976 | 976 | 959 | 962 | 4,400 |
2014/10/09 | 970 | 976 | 970 | 976 | 2,800 |
2014/10/08 | 970 | 972 | 970 | 972 | 6,500 |
2014/10/07 | 971 | 973 | 971 | 973 | 200 |
2014/10/06 | 973 | 973 | 971 | 971 | 500 |
2014/10/03 | 972 | 975 | 971 | 971 | 5,800 |
2014/10/02 | 970 | 971 | 970 | 970 | 800 |
2014/10/01 | 980 | 985 | 972 | 983 | 2,200 |
2014/09/30 | 981 | 982 | 972 | 975 | 2,800 |
2014/09/29 | 996 | 996 | 981 | 985 | 1,700 |
2014/09/26 | 1,015 | 1,015 | 989 | 996 | 1,700 |
2014/09/25 | 1,023 | 1,023 | 1,011 | 1,020 | 800 |
2014/09/24 | 1,009 | 1,012 | 1,009 | 1,009 | 1,200 |
2014/09/22 | 1,009 | 1,024 | 1,009 | 1,009 | 3,100 |
2014/09/19 | 1,018 | 1,018 | 1,002 | 1,008 | 1,700 |
2014/09/18 | 1,015 | 1,018 | 1,000 | 1,018 | 1,700 |
2014/09/17 | 1,000 | 1,013 | 1,000 | 1,013 | 2,300 |
2014/09/16 | 1,014 | 1,015 | 993 | 1,010 | 4,900 |
2014/09/12 | 985 | 992 | 984 | 992 | 3,400 |
2014/09/11 | 980 | 980 | 978 | 979 | 1,800 |
2014/09/10 | 978 | 983 | 978 | 983 | 1,600 |
2014/09/09 | 975 | 976 | 970 | 970 | 1,400 |
2014/09/08 | 970 | 975 | 970 | 975 | 2,400 |
2014/09/04 | 965 | 970 | 965 | 970 | 300 |
2014/09/03 | 976 | 977 | 955 | 965 | 5,400 |
2014/09/02 | 955 | 975 | 955 | 975 | 7,100 |
2014/09/01 | 954 | 954 | 954 | 954 | 200 |
2014/08/29 | 952 | 952 | 945 | 950 | 900 |
2014/08/28 | 950 | 950 | 946 | 950 | 800 |
2014/08/27 | 943 | 950 | 943 | 950 | 1,500 |
2014/08/26 | 942 | 942 | 940 | 940 | 1,200 |
2014/08/25 | 950 | 950 | 940 | 940 | 1,000 |
2014/08/22 | 926 | 953 | 924 | 940 | 3,000 |
2014/08/21 | 935 | 940 | 926 | 940 | 2,200 |
2014/08/20 | 935 | 935 | 935 | 935 | 300 |
2014/08/19 | 936 | 936 | 934 | 935 | 2,100 |
2014/08/18 | 941 | 955 | 935 | 935 | 4,900 |
2014/08/15 | 943 | 953 | 943 | 953 | 2,000 |
2014/08/14 | 942 | 947 | 935 | 935 | 2,600 |
2014/08/13 | 927 | 940 | 927 | 940 | 2,100 |
2014/08/12 | 923 | 933 | 923 | 932 | 6,700 |
2014/08/11 | 918 | 928 | 918 | 925 | 6,900 |
2014/08/08 | 915 | 915 | 912 | 912 | 200 |
2014/08/07 | 930 | 930 | 915 | 917 | 1,400 |
2014/08/06 | 925 | 926 | 911 | 923 | 8,000 |
2014/08/05 | 933 | 940 | 930 | 930 | 1,900 |
2014/08/04 | 933 | 935 | 932 | 932 | 1,400 |
2014/08/01 | 934 | 947 | 930 | 935 | 5,000 |
2014/07/31 | 941 | 953 | 941 | 953 | 1,900 |
2014/07/30 | 936 | 950 | 934 | 949 | 2,500 |
2014/07/29 | 950 | 950 | 930 | 936 | 4,000 |
2014/07/28 | 937 | 951 | 937 | 950 | 1,600 |
2014/07/25 | 940 | 956 | 933 | 950 | 2,900 |
2014/07/24 | 946 | 946 | 933 | 933 | 500 |
2014/07/22 | 945 | 949 | 945 | 947 | 800 |
2014/07/18 | 927 | 951 | 927 | 946 | 500 |
2014/07/17 | 935 | 960 | 928 | 960 | 500 |
2014/07/16 | 976 | 980 | 928 | 928 | 19,300 |
2014/07/15 | 920 | 930 | 920 | 930 | 4,900 |
2014/07/14 | 913 | 925 | 910 | 925 | 5,700 |
2014/07/11 | 905 | 910 | 901 | 909 | 4,300 |
2014/07/10 | 908 | 916 | 907 | 916 | 5,400 |
2014/07/09 | 904 | 906 | 900 | 906 | 3,400 |
2014/07/08 | 902 | 904 | 900 | 900 | 2,800 |
2014/07/07 | 904 | 904 | 902 | 904 | 2,700 |
2014/07/04 | 905 | 905 | 900 | 904 | 4,000 |
2014/07/03 | 896 | 905 | 881 | 905 | 6,200 |
2014/07/02 | 905 | 910 | 878 | 890 | 12,600 |
2014/07/01 | 891 | 909 | 890 | 895 | 4,500 |
2014/06/30 | 915 | 915 | 890 | 900 | 9,000 |
2014/06/27 | 910 | 918 | 900 | 916 | 2,200 |
2014/06/25 | 894 | 895 | 894 | 894 | 1,100 |
2014/06/24 | 891 | 906 | 891 | 906 | 4,400 |
2014/06/23 | 912 | 915 | 900 | 901 | 5,100 |
2014/06/20 | 915 | 918 | 915 | 917 | 900 |
2014/06/19 | 910 | 927 | 900 | 918 | 4,600 |
2014/06/18 | 930 | 930 | 901 | 920 | 3,000 |
2014/06/17 | 943 | 944 | 900 | 900 | 5,500 |
2014/06/16 | 947 | 947 | 930 | 930 | 15,000 |
2014/06/13 | 936 | 950 | 920 | 949 | 9,100 |
2014/06/12 | 912 | 939 | 903 | 932 | 8,500 |
2014/06/11 | 911 | 918 | 909 | 912 | 4,200 |
2014/06/10 | 903 | 910 | 895 | 907 | 4,400 |
2014/06/09 | 891 | 907 | 891 | 903 | 3,600 |
2014/06/06 | 904 | 905 | 882 | 885 | 4,600 |
2014/06/05 | 883 | 900 | 883 | 895 | 12,600 |
2014/06/04 | 880 | 882 | 880 | 880 | 3,100 |
2014/06/03 | 870 | 888 | 861 | 883 | 6,700 |
2014/06/02 | 870 | 874 | 859 | 865 | 12,600 |
2014/05/30 | 868 | 868 | 851 | 860 | 7,100 |
2014/05/29 | 860 | 861 | 842 | 855 | 11,500 |
2014/05/28 | 839 | 857 | 839 | 856 | 42,000 |
2014/05/27 | 840 | 841 | 839 | 840 | 3,400 |
2014/05/26 | 821 | 840 | 821 | 827 | 6,400 |
2014/05/23 | 835 | 840 | 810 | 820 | 7,300 |
2014/05/21 | 835 | 836 | 835 | 835 | 900 |
2014/05/20 | 836 | 838 | 836 | 838 | 300 |
2014/05/19 | 845 | 845 | 838 | 838 | 2,800 |
2014/05/16 | 849 | 849 | 845 | 847 | 5,500 |
2014/05/15 | 829 | 845 | 829 | 845 | 2,400 |
2014/05/14 | 835 | 844 | 835 | 838 | 1,500 |
2014/05/13 | 821 | 844 | 821 | 835 | 4,500 |
2014/05/12 | 808 | 820 | 805 | 820 | 7,300 |
2014/05/09 | 840 | 845 | 840 | 840 | 5,900 |
2014/05/08 | 835 | 844 | 835 | 840 | 12,800 |
2014/05/07 | 824 | 825 | 823 | 824 | 2,900 |
2014/05/02 | 830 | 836 | 824 | 824 | 1,900 |
2014/05/01 | 830 | 834 | 816 | 820 | 7,300 |
2014/04/30 | 810 | 835 | 801 | 801 | 23,900 |
2014/04/28 | 768 | 768 | 768 | 768 | 400 |
2014/04/25 | 771 | 775 | 771 | 775 | 500 |
2014/04/23 | 774 | 774 | 774 | 774 | 100 |
2014/04/22 | 773 | 773 | 772 | 772 | 800 |
2014/04/18 | 773 | 773 | 773 | 773 | 100 |
2014/04/17 | 776 | 777 | 773 | 773 | 700 |
2014/04/16 | 794 | 795 | 791 | 791 | 6,400 |
2014/04/15 | 774 | 793 | 774 | 793 | 2,100 |
2014/04/14 | 758 | 776 | 758 | 774 | 1,500 |
2014/04/11 | 755 | 758 | 755 | 758 | 1,700 |
2014/04/10 | 766 | 766 | 755 | 755 | 600 |
2014/04/09 | 757 | 757 | 751 | 751 | 1,900 |
2014/04/08 | 759 | 760 | 758 | 758 | 2,500 |
2014/04/07 | 760 | 775 | 760 | 774 | 1,200 |
2014/04/04 | 770 | 770 | 765 | 765 | 900 |
2014/04/03 | 765 | 772 | 765 | 770 | 900 |
2014/04/02 | 770 | 770 | 755 | 763 | 600 |
2014/04/01 | 756 | 757 | 753 | 753 | 7,200 |
2014/03/31 | 765 | 765 | 756 | 756 | 200 |
2014/03/28 | 755 | 765 | 755 | 765 | 700 |
2014/03/27 | 753 | 753 | 753 | 753 | 100 |
2014/03/26 | 764 | 777 | 761 | 777 | 2,300 |
2014/03/25 | 766 | 782 | 766 | 766 | 1,200 |
2014/03/24 | 790 | 790 | 765 | 765 | 400 |
2014/03/20 | 770 | 770 | 760 | 760 | 3,400 |
2014/03/19 | 786 | 786 | 768 | 770 | 2,900 |
2014/03/18 | 789 | 789 | 785 | 786 | 1,100 |
2014/03/17 | 792 | 792 | 789 | 789 | 4,000 |
2014/03/14 | 797 | 797 | 788 | 795 | 2,100 |
2014/03/13 | 794 | 800 | 794 | 800 | 500 |
2014/03/12 | 780 | 795 | 780 | 790 | 3,000 |
2014/03/11 | 782 | 782 | 780 | 782 | 1,000 |
2014/03/10 | 774 | 789 | 774 | 785 | 800 |
2014/03/07 | 782 | 788 | 782 | 788 | 600 |
2014/03/06 | 760 | 773 | 760 | 773 | 1,100 |
2014/03/05 | 779 | 779 | 764 | 770 | 3,000 |
2014/03/04 | 751 | 775 | 750 | 773 | 3,900 |
2014/03/03 | 789 | 789 | 775 | 775 | 2,200 |
2014/02/28 | 790 | 790 | 790 | 790 | 1,000 |
2014/02/26 | 782 | 790 | 782 | 790 | 1,100 |
2014/02/25 | 783 | 784 | 776 | 780 | 1,800 |
2014/02/24 | 790 | 790 | 790 | 790 | 100 |
2014/02/20 | 778 | 778 | 777 | 777 | 300 |
2014/02/18 | 785 | 785 | 778 | 778 | 1,000 |
2014/02/17 | 800 | 800 | 800 | 800 | 4,000 |
2014/02/14 | 790 | 800 | 790 | 800 | 1,500 |
2014/02/13 | 791 | 791 | 780 | 780 | 1,500 |
2014/02/12 | 790 | 791 | 789 | 791 | 1,200 |
2014/02/10 | 800 | 800 | 792 | 792 | 1,400 |
2014/02/07 | 780 | 780 | 766 | 766 | 1,500 |
2014/02/06 | 757 | 769 | 757 | 769 | 900 |
2014/02/05 | 762 | 765 | 760 | 760 | 2,800 |
2014/02/04 | 751 | 782 | 731 | 761 | 4,600 |
2014/02/03 | 805 | 805 | 776 | 776 | 2,700 |
2014/01/31 | 803 | 803 | 798 | 798 | 900 |
2014/01/30 | 820 | 820 | 800 | 800 | 1,700 |
2014/01/29 | 814 | 825 | 814 | 821 | 800 |
2014/01/28 | 803 | 812 | 802 | 812 | 1,900 |
2014/01/27 | 808 | 823 | 805 | 807 | 1,900 |
2014/01/24 | 825 | 825 | 822 | 822 | 600 |
2014/01/23 | 830 | 838 | 830 | 837 | 1,000 |
2014/01/22 | 830 | 835 | 828 | 835 | 1,900 |
2014/01/21 | 830 | 830 | 829 | 829 | 300 |
2014/01/20 | 820 | 829 | 820 | 829 | 500 |
2014/01/17 | 819 | 822 | 819 | 822 | 300 |
2014/01/16 | 833 | 834 | 826 | 826 | 6,600 |
2014/01/15 | 816 | 828 | 813 | 828 | 2,400 |
2014/01/14 | 814 | 816 | 811 | 816 | 1,000 |
2014/01/10 | 804 | 814 | 804 | 814 | 2,200 |
2014/01/09 | 805 | 806 | 805 | 806 | 500 |
2014/01/08 | 810 | 810 | 806 | 809 | 700 |
2014/01/07 | 804 | 812 | 800 | 812 | 2,300 |
2014/01/06 | 813 | 813 | 801 | 805 | 800 |