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
2016/12/30 2,000 2,015 1,995 2,012 4,300
2016/12/29 2,035 2,058 1,981 2,005 6,900
2016/12/28 2,005 2,039 2,005 2,037 4,900
2016/12/27 2,037 2,039 2,016 2,016 4,300
2016/12/26 2,020 2,041 2,020 2,025 7,600
2016/12/22 1,998 2,013 1,982 2,005 9,200
2016/12/21 2,011 2,020 1,992 2,002 10,200
2016/12/20 1,977 2,006 1,961 1,995 10,000
2016/12/19 1,927 1,999 1,908 1,977 20,700
2016/12/16 1,878 1,913 1,877 1,908 15,100
2016/12/15 1,865 1,872 1,861 1,870 6,900
2016/12/14 1,858 1,870 1,850 1,863 7,600
2016/12/13 1,831 1,848 1,823 1,848 12,400
2016/12/12 1,811 1,876 1,802 1,832 57,700
2016/12/09 1,835 1,842 1,825 1,825 14,100
2016/12/08 1,880 1,887 1,850 1,852 5,700
2016/12/07 1,877 1,893 1,876 1,876 4,000
2016/12/06 1,921 1,939 1,876 1,876 8,800
2016/12/05 1,920 1,940 1,915 1,920 2,900
2016/12/02 1,906 1,910 1,891 1,910 4,800
2016/12/01 1,850 1,915 1,850 1,905 13,100
2016/11/30 1,840 1,848 1,803 1,846 900
2016/11/29 1,850 1,850 1,845 1,850 700
2016/11/28 1,800 1,850 1,800 1,850 2,200
2016/11/25 1,791 1,791 1,789 1,790 1,700
2016/11/24 1,830 1,830 1,793 1,813 1,200
2016/11/22 1,779 1,801 1,771 1,801 6,100
2016/11/21 1,783 1,783 1,760 1,779 500
2016/11/18 1,755 1,787 1,755 1,765 3,200
2016/11/17 1,780 1,800 1,772 1,795 3,600
2016/11/16 1,806 1,809 1,790 1,791 2,400
2016/11/15 1,802 1,803 1,800 1,803 600
2016/11/14 1,820 1,830 1,788 1,802 5,800
2016/11/11 1,849 1,850 1,820 1,826 2,600
2016/11/10 1,841 1,880 1,823 1,836 6,600
2016/11/09 1,850 1,880 1,730 1,799 9,200
2016/11/08 1,794 1,845 1,758 1,840 4,000
2016/11/07 1,730 1,800 1,730 1,792 10,900
2016/11/04 1,721 1,723 1,700 1,723 11,600
2016/11/02 1,679 1,720 1,669 1,709 4,600
2016/11/01 1,688 1,690 1,682 1,682 1,000
2016/10/31 1,700 1,701 1,685 1,701 4,600
2016/10/28 1,720 1,720 1,673 1,689 2,400
2016/10/27 1,692 1,720 1,691 1,710 7,500
2016/10/26 1,655 1,669 1,653 1,669 1,000
2016/10/25 1,655 1,655 1,615 1,644 5,500
2016/10/24 1,670 1,683 1,655 1,655 3,100
2016/10/21 1,690 1,697 1,677 1,683 2,500
2016/10/20 1,670 1,697 1,670 1,690 2,400
2016/10/19 1,710 1,710 1,660 1,660 9,900
2016/10/18 1,706 1,745 1,655 1,670 32,900
2016/10/17 1,595 1,600 1,586 1,586 3,300
2016/10/14 1,598 1,598 1,582 1,590 700
2016/10/13 1,600 1,600 1,586 1,586 1,100
2016/10/12 1,575 1,600 1,575 1,600 3,100
2016/10/11 1,598 1,600 1,575 1,600 7,700
2016/10/07 1,575 1,580 1,575 1,575 2,200
2016/10/06 1,585 1,585 1,573 1,575 900
2016/10/05 1,570 1,590 1,570 1,582 2,800
2016/10/04 1,570 1,570 1,560 1,560 1,500
2016/10/03 1,546 1,585 1,524 1,560 2,900
2016/09/30 1,530 1,535 1,520 1,535 600
2016/09/29 1,515 1,542 1,515 1,540 4,600
2016/09/28 1,515 1,520 1,512 1,520 2,300
2016/09/27 1,510 1,515 1,509 1,515 6,300
2016/09/26 1,510 1,529 1,510 1,529 600
2016/09/23 1,512 1,515 1,506 1,510 7,200
2016/09/21 1,520 1,520 1,509 1,512 3,600
2016/09/20 1,543 1,543 1,508 1,512 5,900
2016/09/16 1,546 1,546 1,546 1,546 1,600
2016/09/15 1,519 1,519 1,513 1,513 1,100
2016/09/14 1,528 1,528 1,510 1,510 3,800
2016/09/13 1,540 1,540 1,540 1,540 600
2016/09/12 1,563 1,563 1,559 1,559 200
2016/09/09 1,550 1,575 1,536 1,536 1,600
2016/09/08 1,544 1,550 1,528 1,528 8,500
2016/09/07 1,545 1,550 1,536 1,548 6,300
2016/09/06 1,577 1,577 1,551 1,555 5,900
2016/09/05 1,560 1,578 1,549 1,578 4,100
2016/09/02 1,568 1,568 1,550 1,550 4,000
2016/09/01 1,575 1,575 1,565 1,565 2,000
2016/08/31 1,584 1,584 1,580 1,580 2,700
2016/08/30 1,587 1,587 1,584 1,584 2,500
2016/08/29 1,595 1,599 1,588 1,588 1,400
2016/08/26 1,596 1,596 1,595 1,595 1,400
2016/08/25 1,604 1,604 1,604 1,604 500
2016/08/24 1,602 1,604 1,602 1,604 300
2016/08/23 1,620 1,620 1,601 1,601 600
2016/08/22 1,620 1,620 1,620 1,620 100
2016/08/19 1,620 1,620 1,620 1,620 200
2016/08/18 1,615 1,625 1,615 1,617 11,500
2016/08/17 1,585 1,615 1,585 1,615 1,600
2016/08/16 1,605 1,619 1,582 1,582 14,200
2016/08/15 1,615 1,643 1,605 1,605 1,800
2016/08/12 1,615 1,615 1,615 1,615 2,200
2016/08/10 1,611 1,612 1,608 1,608 1,800
2016/08/09 1,616 1,630 1,604 1,611 1,300
2016/08/08 1,616 1,630 1,616 1,616 4,000
2016/08/05 1,631 1,640 1,630 1,630 3,400
2016/08/04 1,635 1,635 1,635 1,635 200
2016/08/03 1,656 1,656 1,605 1,637 800
2016/08/02 1,657 1,664 1,657 1,658 600
2016/08/01 1,675 1,675 1,651 1,655 1,800
2016/07/29 1,669 1,669 1,644 1,654 3,200
2016/07/28 1,639 1,657 1,585 1,643 19,600
2016/07/27 1,591 1,656 1,591 1,640 800
2016/07/26 1,588 1,615 1,588 1,590 1,600
2016/07/25 1,610 1,620 1,610 1,620 200
2016/07/22 1,596 1,603 1,596 1,603 700
2016/07/21 1,660 1,660 1,630 1,630 1,300
2016/07/20 1,670 1,675 1,660 1,660 800
2016/07/19 1,669 1,677 1,663 1,674 9,400
2016/07/15 1,641 1,652 1,638 1,652 3,000
2016/07/14 1,645 1,645 1,640 1,640 1,200
2016/07/13 1,639 1,644 1,637 1,644 1,200
2016/07/12 1,612 1,645 1,612 1,636 1,500
2016/07/11 1,595 1,613 1,595 1,606 9,700
2016/07/08 1,590 1,590 1,590 1,590 100
2016/07/07 1,575 1,615 1,575 1,615 300
2016/07/06 1,625 1,625 1,566 1,566 1,200
2016/07/05 1,545 1,585 1,545 1,585 700
2016/07/04 1,541 1,543 1,541 1,543 400
2016/07/01 1,540 1,565 1,540 1,541 500
2016/06/30 1,550 1,560 1,542 1,560 1,000
2016/06/29 1,570 1,599 1,560 1,560 2,600
2016/06/28 1,519 1,530 1,485 1,530 1,300
2016/06/27 1,436 1,505 1,436 1,472 4,000
2016/06/24 1,640 1,640 1,362 1,421 16,600
2016/06/23 1,612 1,619 1,572 1,572 9,100
2016/06/22 1,644 1,644 1,620 1,620 800
2016/06/21 1,625 1,630 1,620 1,620 300
2016/06/20 1,617 1,638 1,600 1,604 3,200
2016/06/17 1,645 1,660 1,620 1,644 1,900
2016/06/16 1,630 1,641 1,622 1,625 9,400
2016/06/15 1,650 1,681 1,650 1,675 3,000
2016/06/14 1,695 1,696 1,650 1,653 5,500
2016/06/13 1,695 1,699 1,659 1,687 13,800
2016/06/10 1,678 1,680 1,668 1,678 3,800
2016/06/09 1,664 1,679 1,655 1,678 3,200
2016/06/08 1,689 1,689 1,661 1,662 500
2016/06/07 1,696 1,698 1,689 1,690 2,700
2016/06/06 1,628 1,698 1,628 1,698 5,400
2016/06/03 1,616 1,630 1,615 1,630 800
2016/06/02 1,603 1,615 1,602 1,615 10,000
2016/06/01 1,607 1,610 1,607 1,610 200
2016/05/31 1,604 1,622 1,604 1,604 2,400
2016/05/30 1,606 1,624 1,606 1,618 6,400
2016/05/27 1,604 1,635 1,604 1,611 7,600
2016/05/26 1,603 1,640 1,603 1,612 5,600
2016/05/25 1,600 1,635 1,600 1,634 3,000
2016/05/24 1,623 1,629 1,623 1,629 700
2016/05/23 1,640 1,679 1,640 1,660 1,300
2016/05/20 1,611 1,631 1,611 1,631 2,400
2016/05/19 1,648 1,695 1,581 1,650 5,900
2016/05/18 1,650 1,650 1,564 1,564 2,400
2016/05/17 1,680 1,680 1,668 1,668 800
2016/05/16 1,669 1,669 1,668 1,668 1,600
2016/05/13 1,638 1,638 1,580 1,634 2,500
2016/05/12 1,620 1,645 1,601 1,621 700
2016/05/11 1,580 1,630 1,580 1,625 2,200
2016/05/10 1,688 1,688 1,560 1,580 16,900
2016/05/09 1,664 1,683 1,650 1,652 4,800
2016/05/06 1,688 1,688 1,640 1,685 5,800
2016/05/02 1,600 1,650 1,560 1,650 3,300
2016/04/28 1,516 1,629 1,516 1,628 6,300
2016/04/27 1,511 1,540 1,511 1,540 600
2016/04/26 1,513 1,649 1,504 1,511 7,000
2016/04/25 1,515 1,549 1,515 1,549 400
2016/04/22 1,530 1,530 1,514 1,514 500
2016/04/21 1,508 1,520 1,508 1,520 800
2016/04/20 1,550 1,550 1,526 1,526 1,300
2016/04/18 1,547 1,547 1,547 1,547 1,500
2016/04/15 1,525 1,553 1,525 1,553 800
2016/04/14 1,510 1,515 1,510 1,515 200
2016/04/13 1,491 1,510 1,491 1,510 1,600
2016/04/12 1,488 1,488 1,488 1,488 100
2016/04/11 1,500 1,500 1,500 1,500 600
2016/04/08 1,485 1,495 1,485 1,495 500
2016/04/07 1,490 1,490 1,490 1,490 700
2016/04/06 1,489 1,500 1,489 1,500 300
2016/04/05 1,500 1,500 1,500 1,500 300
2016/04/04 1,514 1,514 1,510 1,510 800
2016/04/01 1,588 1,588 1,510 1,514 900
2016/03/31 1,560 1,560 1,555 1,555 200
2016/03/30 1,531 1,590 1,491 1,550 3,800
2016/03/29 1,517 1,550 1,517 1,550 1,200
2016/03/28 1,519 1,535 1,495 1,535 2,700
2016/03/25 1,490 1,490 1,490 1,490 400
2016/03/24 1,481 1,490 1,481 1,490 800
2016/03/23 1,476 1,517 1,476 1,486 1,100
2016/03/22 1,538 1,538 1,460 1,490 2,100
2016/03/18 1,549 1,549 1,503 1,513 600
2016/03/17 1,517 1,548 1,500 1,515 3,100
2016/03/16 1,509 1,590 1,480 1,551 5,000
2016/03/15 1,491 1,515 1,475 1,479 2,200
2016/03/14 1,505 1,508 1,431 1,462 1,400
2016/03/11 1,428 1,495 1,428 1,495 1,300
2016/03/10 1,425 1,430 1,411 1,428 1,100
2016/03/09 1,419 1,425 1,415 1,421 900
2016/03/08 1,421 1,458 1,418 1,418 900
2016/03/07 1,462 1,480 1,436 1,436 900
2016/03/04 1,430 1,430 1,428 1,430 300
2016/03/03 1,450 1,450 1,450 1,450 200
2016/03/02 1,396 1,400 1,390 1,400 800
2016/03/01 1,371 1,425 1,366 1,366 1,700
2016/02/29 1,400 1,460 1,400 1,401 4,300
2016/02/26 1,383 1,385 1,383 1,385 600
2016/02/25 1,390 1,390 1,323 1,323 1,000
2016/02/24 1,321 1,352 1,321 1,352 300
2016/02/23 1,380 1,380 1,380 1,380 100
2016/02/19 1,361 1,370 1,361 1,366 3,300
2016/02/17 1,400 1,400 1,370 1,370 800
2016/02/16 1,398 1,398 1,398 1,398 1,700
2016/02/15 1,300 1,370 1,260 1,368 8,800
2016/02/12 1,289 1,314 1,260 1,260 9,500
2016/02/10 1,350 1,350 1,317 1,317 25,800
2016/02/09 1,360 1,365 1,350 1,350 1,100
2016/02/08 1,345 1,385 1,345 1,385 400
2016/02/05 1,378 1,400 1,319 1,345 4,400
2016/02/04 1,414 1,426 1,406 1,406 1,300
2016/02/03 1,471 1,580 1,362 1,442 24,400
2016/02/02 1,477 1,477 1,470 1,475 700
2016/02/01 1,475 1,510 1,470 1,477 6,200
2016/01/29 1,472 1,500 1,443 1,454 3,400
2016/01/28 1,439 1,519 1,439 1,471 3,300
2016/01/27 1,447 1,500 1,447 1,452 19,200
2016/01/26 1,451 1,455 1,450 1,455 800
2016/01/25 1,462 1,492 1,450 1,471 5,700
2016/01/22 1,451 1,470 1,436 1,450 22,500
2016/01/21 1,541 1,552 1,422 1,422 2,600
2016/01/20 1,585 1,585 1,581 1,581 600
2016/01/19 1,645 1,645 1,585 1,585 1,100
2016/01/18 1,678 1,678 1,666 1,666 1,700
2016/01/15 1,638 1,661 1,638 1,655 1,000
2016/01/14 1,629 1,635 1,628 1,635 1,500
2016/01/13 1,598 1,708 1,598 1,708 14,500
2016/01/12 1,630 1,630 1,535 1,535 1,100
2016/01/08 1,680 1,680 1,633 1,633 700
2016/01/07 1,675 1,675 1,675 1,675 700
2016/01/06 1,700 1,700 1,685 1,685 300
2016/01/05 1,705 1,705 1,705 1,705 100
2016/01/04 1,710 1,710 1,670 1,670 1,500

このページの先頭へ