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

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
2015/12/30 1,690 1,710 1,671 1,710 400
2015/12/29 1,683 1,730 1,683 1,730 14,000
2015/12/28 1,650 1,650 1,649 1,650 1,300
2015/12/25 1,665 1,665 1,602 1,639 14,400
2015/12/24 1,665 1,665 1,665 1,665 500
2015/12/22 1,665 1,720 1,665 1,665 2,500
2015/12/21 1,740 1,740 1,626 1,665 2,200
2015/12/18 1,700 1,700 1,697 1,700 900
2015/12/17 1,639 1,669 1,639 1,661 6,800
2015/12/16 1,696 1,702 1,640 1,670 10,700
2015/12/15 1,725 1,735 1,607 1,730 3,600
2015/12/14 1,740 1,740 1,725 1,725 2,400
2015/12/11 1,755 1,771 1,748 1,748 2,300
2015/12/10 1,750 1,750 1,745 1,750 600
2015/12/09 1,737 1,740 1,737 1,740 200
2015/12/08 1,770 1,770 1,723 1,723 1,300
2015/12/07 1,717 1,751 1,717 1,748 3,200
2015/12/04 1,704 1,704 1,700 1,700 400
2015/12/03 1,710 1,710 1,710 1,710 300
2015/12/02 1,700 1,724 1,700 1,724 2,200
2015/11/30 1,695 1,700 1,695 1,700 300
2015/11/27 1,688 1,689 1,680 1,689 700
2015/11/26 1,680 1,680 1,675 1,675 500
2015/11/25 1,743 1,743 1,674 1,674 600
2015/11/24 1,700 1,700 1,664 1,664 300
2015/11/20 1,670 1,670 1,660 1,660 900
2015/11/19 1,670 1,670 1,670 1,670 100
2015/11/18 1,690 1,721 1,650 1,700 1,200
2015/11/17 1,700 1,710 1,700 1,710 400
2015/11/16 1,675 1,710 1,670 1,710 4,200
2015/11/13 1,651 1,675 1,650 1,675 2,100
2015/11/12 1,631 1,700 1,621 1,649 8,300
2015/11/11 1,632 1,632 1,631 1,631 200
2015/11/10 1,635 1,635 1,613 1,613 1,300
2015/11/09 1,641 1,641 1,630 1,635 1,000
2015/11/06 1,651 1,651 1,651 1,651 200
2015/11/05 1,652 1,652 1,651 1,651 900
2015/11/04 1,653 1,655 1,652 1,655 300
2015/11/02 1,656 1,656 1,655 1,655 200
2015/10/30 1,700 1,700 1,680 1,680 500
2015/10/29 1,740 1,740 1,655 1,700 7,200
2015/10/28 1,700 1,700 1,672 1,700 1,200
2015/10/27 1,700 1,700 1,700 1,700 400
2015/10/26 1,745 1,745 1,723 1,723 800
2015/10/23 1,740 1,740 1,740 1,740 500
2015/10/22 1,744 1,744 1,744 1,744 400
2015/10/21 1,725 1,725 1,702 1,706 3,200
2015/10/20 1,755 1,755 1,755 1,755 100
2015/10/19 1,755 1,755 1,755 1,755 200
2015/10/16 1,780 1,780 1,750 1,750 3,100
2015/10/15 1,734 1,754 1,721 1,754 500
2015/10/14 1,799 1,830 1,731 1,731 4,600
2015/10/13 1,701 1,779 1,701 1,769 600
2015/10/09 1,671 1,700 1,670 1,691 1,700
2015/10/08 1,674 1,674 1,660 1,668 800
2015/10/07 1,640 1,679 1,640 1,679 3,100
2015/10/06 1,590 1,640 1,590 1,620 1,700
2015/10/02 1,580 1,580 1,520 1,552 1,500
2015/10/01 1,564 1,580 1,564 1,580 1,800
2015/09/30 1,550 1,630 1,550 1,564 2,000
2015/09/29 1,570 1,570 1,570 1,570 800
2015/09/28 1,600 1,601 1,600 1,600 1,500
2015/09/25 1,654 1,654 1,654 1,654 200
2015/09/24 1,692 1,694 1,632 1,654 1,700
2015/09/18 1,631 1,710 1,631 1,710 500
2015/09/17 1,685 1,685 1,640 1,645 800
2015/09/16 1,636 1,685 1,636 1,685 2,300
2015/09/15 1,635 1,635 1,611 1,634 1,100
2015/09/14 1,588 1,600 1,588 1,594 800
2015/09/11 1,520 1,562 1,506 1,562 2,300
2015/09/10 1,532 1,560 1,520 1,520 800
2015/09/09 1,500 1,580 1,490 1,532 1,400
2015/09/08 1,546 1,570 1,462 1,462 1,900
2015/09/07 1,460 1,508 1,456 1,507 26,900
2015/09/04 1,635 1,635 1,540 1,540 14,400
2015/09/03 1,650 1,652 1,635 1,635 1,600
2015/09/02 1,644 1,681 1,635 1,635 5,200
2015/09/01 1,700 1,700 1,675 1,675 12,100
2015/08/31 1,708 1,711 1,675 1,675 2,300
2015/08/28 1,724 1,750 1,721 1,724 1,500
2015/08/27 1,670 1,725 1,670 1,724 3,600
2015/08/26 1,668 1,670 1,622 1,632 5,300
2015/08/25 1,587 1,800 1,581 1,670 9,900
2015/08/24 1,783 1,810 1,702 1,707 7,800
2015/08/21 1,876 1,876 1,782 1,834 2,700
2015/08/20 1,920 1,920 1,896 1,901 1,200
2015/08/19 1,930 1,944 1,921 1,921 4,000
2015/08/18 1,920 1,939 1,917 1,921 5,700
2015/08/17 1,895 1,917 1,894 1,913 7,200
2015/08/14 1,805 1,920 1,805 1,855 8,500
2015/08/13 1,840 1,868 1,765 1,805 4,400
2015/08/12 1,851 1,851 1,818 1,841 3,700
2015/08/11 1,805 1,853 1,805 1,816 1,500
2015/08/10 1,850 1,850 1,802 1,802 2,600
2015/08/07 1,854 1,854 1,799 1,820 1,900
2015/08/06 1,906 1,914 1,760 1,854 7,700
2015/08/05 1,875 1,903 1,875 1,900 900
2015/08/04 1,877 1,881 1,852 1,875 3,300
2015/08/03 1,945 1,950 1,900 1,905 6,400
2015/07/31 2,000 2,000 1,885 1,940 19,000
2015/07/30 1,780 2,159 1,780 1,990 41,800
2015/07/29 1,740 1,759 1,739 1,759 2,200
2015/07/28 1,779 1,779 1,739 1,739 900
2015/07/27 1,783 1,785 1,702 1,708 2,800
2015/07/24 1,800 1,822 1,793 1,822 900
2015/07/23 1,800 1,821 1,800 1,821 2,100
2015/07/22 1,780 1,780 1,780 1,780 200
2015/07/21 1,785 1,830 1,771 1,830 2,100
2015/07/17 1,767 1,797 1,767 1,771 7,400
2015/07/16 1,845 1,845 1,830 1,845 7,500
2015/07/15 1,820 1,840 1,798 1,840 3,300
2015/07/14 1,797 1,835 1,782 1,782 5,400
2015/07/13 1,704 1,785 1,701 1,785 2,600
2015/07/10 1,720 1,720 1,680 1,698 2,200
2015/07/09 1,669 1,683 1,640 1,680 8,100
2015/07/08 1,800 1,800 1,660 1,683 8,800
2015/07/07 1,802 1,840 1,802 1,817 2,200
2015/07/06 1,845 1,845 1,770 1,783 2,300
2015/07/03 1,817 1,817 1,810 1,817 600
2015/07/02 1,840 1,889 1,800 1,815 2,700
2015/07/01 1,793 1,840 1,793 1,840 1,000
2015/06/30 1,803 1,831 1,792 1,830 1,700
2015/06/29 1,762 1,849 1,762 1,848 3,500
2015/06/26 1,883 1,883 1,851 1,868 1,200
2015/06/25 1,839 1,880 1,839 1,878 1,900
2015/06/24 1,880 1,880 1,840 1,840 600
2015/06/23 1,839 1,840 1,804 1,840 1,600
2015/06/22 1,891 1,891 1,818 1,818 1,600
2015/06/19 1,782 1,847 1,782 1,811 3,800
2015/06/18 1,855 1,870 1,761 1,770 11,200
2015/06/17 1,858 1,910 1,855 1,910 7,300
2015/06/16 1,880 1,950 1,860 1,924 21,100
2015/06/15 1,790 1,887 1,757 1,813 6,600
2015/06/12 1,760 1,800 1,760 1,780 3,600
2015/06/11 1,745 1,752 1,733 1,752 1,600
2015/06/10 1,727 1,744 1,725 1,744 2,000
2015/06/09 1,738 1,738 1,723 1,725 1,400
2015/06/08 1,700 1,738 1,700 1,717 2,800
2015/06/05 1,660 1,687 1,652 1,673 1,100
2015/06/04 1,686 1,698 1,650 1,650 2,100
2015/06/03 1,731 1,731 1,680 1,700 1,600
2015/06/02 1,683 1,750 1,683 1,708 2,700
2015/06/01 1,697 1,699 1,680 1,683 2,500
2015/05/29 1,700 1,720 1,700 1,720 3,600
2015/05/28 1,722 1,725 1,700 1,700 4,900
2015/05/27 1,766 1,766 1,708 1,730 5,500
2015/05/26 1,790 1,790 1,740 1,790 5,700
2015/05/25 1,738 1,799 1,711 1,794 9,200
2015/05/22 1,700 1,707 1,660 1,707 13,100
2015/05/21 1,644 1,650 1,600 1,600 2,400
2015/05/20 1,635 1,635 1,635 1,635 300
2015/05/19 1,615 1,635 1,590 1,635 1,400
2015/05/18 1,600 1,610 1,576 1,610 2,400
2015/05/15 1,580 1,580 1,540 1,570 1,500
2015/05/14 1,560 1,560 1,541 1,543 1,900
2015/05/13 1,591 1,600 1,565 1,565 2,100
2015/05/12 1,615 1,615 1,553 1,615 5,700
2015/05/11 1,600 1,615 1,565 1,615 10,100
2015/05/08 1,440 1,700 1,440 1,599 22,300
2015/05/07 1,430 1,446 1,408 1,446 3,100
2015/05/01 1,421 1,428 1,402 1,421 2,100
2015/04/30 1,416 1,421 1,400 1,421 9,700
2015/04/28 1,497 1,497 1,424 1,424 10,500
2015/04/27 1,466 1,494 1,400 1,494 2,200
2015/04/24 1,500 1,500 1,468 1,496 600
2015/04/23 1,500 1,500 1,480 1,498 1,300
2015/04/22 1,463 1,505 1,452 1,499 9,000
2015/04/21 1,450 1,460 1,435 1,460 4,600
2015/04/20 1,420 1,450 1,420 1,450 2,000
2015/04/17 1,423 1,428 1,414 1,428 2,200
2015/04/16 1,418 1,448 1,418 1,445 4,100
2015/04/15 1,405 1,420 1,405 1,420 5,300
2015/04/14 1,430 1,430 1,405 1,405 1,900
2015/04/13 1,385 1,390 1,385 1,390 2,000
2015/04/10 1,439 1,443 1,381 1,390 3,300
2015/04/09 1,410 1,410 1,410 1,410 100
2015/04/08 1,389 1,390 1,375 1,380 3,400
2015/04/07 1,392 1,393 1,392 1,392 1,600
2015/04/06 1,400 1,400 1,392 1,392 700
2015/04/03 1,390 1,390 1,374 1,386 900
2015/04/02 1,375 1,376 1,375 1,376 200
2015/04/01 1,373 1,390 1,373 1,390 300
2015/03/31 1,410 1,410 1,392 1,392 800
2015/03/30 1,399 1,400 1,387 1,391 2,800
2015/03/27 1,373 1,430 1,373 1,429 1,400
2015/03/26 1,439 1,450 1,429 1,450 1,700
2015/03/25 1,418 1,439 1,385 1,435 2,500
2015/03/24 1,447 1,447 1,390 1,400 1,700
2015/03/23 1,380 1,381 1,371 1,380 1,100
2015/03/20 1,375 1,375 1,353 1,360 1,900
2015/03/19 1,358 1,375 1,357 1,375 800
2015/03/18 1,384 1,384 1,357 1,378 4,100
2015/03/17 1,450 1,450 1,380 1,384 4,800
2015/03/16 1,400 1,547 1,400 1,448 10,800
2015/03/13 1,337 1,356 1,318 1,356 3,000
2015/03/12 1,318 1,325 1,318 1,321 1,600
2015/03/11 1,318 1,325 1,307 1,318 2,000
2015/03/10 1,319 1,319 1,317 1,317 200
2015/03/09 1,320 1,323 1,290 1,302 5,100
2015/03/06 1,305 1,310 1,291 1,292 1,900
2015/03/05 1,281 1,319 1,281 1,319 2,100
2015/03/04 1,300 1,300 1,270 1,300 1,300
2015/03/03 1,290 1,320 1,289 1,300 2,000
2015/03/02 1,270 1,270 1,267 1,267 400
2015/02/27 1,246 1,270 1,246 1,265 5,500
2015/02/26 1,246 1,246 1,246 1,246 6,100
2015/02/25 1,255 1,255 1,245 1,246 4,500
2015/02/24 1,258 1,280 1,246 1,254 5,700
2015/02/23 1,260 1,285 1,241 1,258 1,300
2015/02/20 1,250 1,284 1,250 1,260 4,700
2015/02/19 1,238 1,257 1,236 1,243 2,900
2015/02/18 1,250 1,296 1,250 1,279 1,700
2015/02/17 1,265 1,300 1,250 1,250 4,200
2015/02/16 1,239 1,260 1,233 1,260 4,900
2015/02/13 1,252 1,284 1,234 1,234 4,000
2015/02/12 1,214 1,300 1,214 1,251 3,700
2015/02/10 1,200 1,200 1,200 1,200 1,000
2015/02/09 1,248 1,248 1,206 1,206 300
2015/02/06 1,216 1,216 1,185 1,194 1,000
2015/02/04 1,215 1,235 1,215 1,235 400
2015/02/03 1,249 1,249 1,220 1,220 3,200
2015/02/02 1,241 1,250 1,225 1,225 3,900
2015/01/30 1,243 1,250 1,230 1,230 800
2015/01/29 1,243 1,243 1,243 1,243 100
2015/01/28 1,261 1,264 1,180 1,231 6,500
2015/01/27 1,320 1,375 1,291 1,291 9,000
2015/01/26 1,250 1,300 1,250 1,299 4,800
2015/01/23 1,200 1,244 1,200 1,234 4,200
2015/01/22 1,180 1,200 1,145 1,200 4,600
2015/01/21 1,144 1,179 1,143 1,179 2,000
2015/01/20 1,137 1,151 1,137 1,151 1,300
2015/01/19 1,158 1,163 1,157 1,163 1,400
2015/01/16 1,159 1,159 1,136 1,157 4,900
2015/01/15 1,146 1,162 1,146 1,159 3,000
2015/01/14 1,135 1,159 1,135 1,159 1,400
2015/01/13 1,130 1,138 1,130 1,138 700
2015/01/09 1,160 1,162 1,126 1,126 3,100
2015/01/08 1,150 1,170 1,143 1,160 900
2015/01/07 1,137 1,137 1,137 1,137 100
2015/01/06 1,165 1,165 1,138 1,148 6,000
2015/01/05 1,150 1,175 1,140 1,169 3,800

このページの先頭へ