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
2017/12/29 4,050 4,085 4,030 4,075 4,600
2017/12/28 3,980 4,085 3,980 4,020 11,500
2017/12/27 3,855 3,950 3,805 3,945 9,600
2017/12/26 3,600 3,860 3,600 3,730 12,400
2017/12/25 3,815 3,815 3,600 3,600 18,300
2017/12/22 4,025 4,025 3,815 3,885 10,800
2017/12/21 3,990 4,070 3,950 4,020 14,400
2017/12/20 3,945 3,970 3,945 3,970 5,000
2017/12/19 3,960 3,970 3,895 3,945 6,900
2017/12/18 3,940 3,940 3,855 3,890 12,200
2017/12/15 3,855 3,890 3,650 3,800 14,100
2017/12/14 3,800 3,975 3,795 3,885 23,600
2017/12/13 3,660 3,790 3,660 3,755 22,600
2017/12/12 3,540 3,650 3,480 3,650 15,500
2017/12/11 3,545 3,545 3,500 3,535 6,600
2017/12/08 3,440 3,445 3,355 3,445 3,900
2017/12/07 3,390 3,435 3,275 3,435 9,300
2017/12/06 3,370 3,400 3,250 3,270 5,700
2017/12/05 3,440 3,440 3,350 3,400 4,900
2017/12/04 3,405 3,550 3,345 3,400 8,300
2017/12/01 3,285 3,365 3,235 3,350 4,100
2017/11/30 3,345 3,575 3,210 3,300 16,000
2017/11/29 3,190 3,400 3,190 3,340 16,200
2017/11/28 3,030 3,175 3,010 3,175 9,000
2017/11/27 2,989 3,025 2,989 3,025 3,400
2017/11/24 2,974 2,996 2,973 2,983 2,300
2017/11/22 2,980 2,985 2,942 2,972 5,600
2017/11/21 2,997 2,997 2,985 2,985 1,700
2017/11/20 2,986 2,997 2,986 2,997 1,300
2017/11/17 2,986 2,998 2,985 2,998 1,900
2017/11/16 2,944 2,988 2,943 2,986 4,600
2017/11/15 2,973 2,989 2,952 2,989 4,900
2017/11/14 3,005 3,005 2,980 2,994 1,800
2017/11/13 3,000 3,010 2,970 3,005 4,700
2017/11/10 2,989 3,000 2,980 3,000 1,100
2017/11/09 2,991 3,025 2,989 2,989 6,000
2017/11/08 2,986 3,025 2,985 3,020 2,400
2017/11/07 2,998 3,005 2,992 3,005 2,400
2017/11/06 3,000 3,000 2,988 2,988 2,200
2017/11/02 3,030 3,030 2,991 3,010 3,800
2017/11/01 2,986 3,030 2,981 3,030 4,400
2017/10/31 3,015 3,030 2,975 3,010 6,800
2017/10/30 2,999 3,065 2,995 3,010 7,800
2017/10/27 3,065 3,070 2,921 2,999 30,800
2017/10/26 2,575 3,065 2,511 3,065 93,200
2017/10/25 2,570 2,576 2,566 2,576 500
2017/10/24 2,582 2,582 2,564 2,570 3,100
2017/10/23 2,585 2,585 2,580 2,580 900
2017/10/20 2,568 2,580 2,568 2,580 200
2017/10/19 2,570 2,570 2,556 2,560 3,200
2017/10/18 2,585 2,585 2,570 2,570 1,600
2017/10/17 2,585 2,585 2,585 2,585 200
2017/10/16 2,590 2,590 2,585 2,585 3,000
2017/10/13 2,577 2,578 2,565 2,578 6,400
2017/10/12 2,574 2,574 2,565 2,570 500
2017/10/11 2,572 2,578 2,560 2,578 1,300
2017/10/10 2,580 2,580 2,530 2,579 2,500
2017/10/06 2,550 2,580 2,510 2,580 5,700
2017/10/05 2,554 2,562 2,550 2,558 900
2017/10/04 2,555 2,567 2,555 2,567 200
2017/10/03 2,587 2,587 2,565 2,565 3,500
2017/10/02 2,587 2,588 2,550 2,576 2,600
2017/09/29 2,545 2,587 2,544 2,587 4,700
2017/09/28 2,563 2,563 2,525 2,558 4,400
2017/09/27 2,502 2,590 2,449 2,540 5,400
2017/09/26 2,519 2,537 2,519 2,535 300
2017/09/25 2,537 2,539 2,519 2,539 1,100
2017/09/22 2,548 2,548 2,500 2,523 2,900
2017/09/21 2,530 2,549 2,530 2,530 1,700
2017/09/20 2,547 2,552 2,521 2,530 2,600
2017/09/19 2,548 2,548 2,456 2,519 3,500
2017/09/15 2,448 2,453 2,445 2,453 1,900
2017/09/14 2,427 2,448 2,427 2,448 800
2017/09/13 2,419 2,419 2,410 2,411 1,700
2017/09/12 2,397 2,410 2,392 2,410 1,900
2017/09/11 2,376 2,392 2,355 2,392 1,800
2017/09/08 2,355 2,377 2,351 2,377 700
2017/09/07 2,376 2,376 2,350 2,355 800
2017/09/06 2,321 2,378 2,321 2,377 800
2017/09/05 2,351 2,387 2,300 2,369 4,200
2017/09/04 2,399 2,399 2,367 2,392 1,900
2017/09/01 2,389 2,397 2,382 2,390 2,800
2017/08/31 2,379 2,389 2,379 2,389 900
2017/08/30 2,353 2,370 2,353 2,370 1,200
2017/08/29 2,329 2,356 2,329 2,354 4,100
2017/08/28 2,331 2,334 2,329 2,334 2,800
2017/08/25 2,346 2,350 2,331 2,347 900
2017/08/24 2,289 2,330 2,285 2,330 4,000
2017/08/23 2,262 2,277 2,262 2,277 200
2017/08/22 2,255 2,274 2,250 2,252 1,200
2017/08/21 2,303 2,308 2,250 2,252 9,700
2017/08/18 2,332 2,382 2,321 2,353 3,700
2017/08/17 2,359 2,397 2,355 2,382 5,000
2017/08/16 2,287 2,361 2,287 2,358 6,800
2017/08/15 2,273 2,287 2,272 2,285 8,000
2017/08/14 2,280 2,280 2,249 2,274 5,500
2017/08/10 2,241 2,290 2,241 2,288 6,100
2017/08/09 2,220 2,257 2,216 2,253 4,200
2017/08/08 2,212 2,225 2,189 2,216 6,400
2017/08/07 2,182 2,224 2,178 2,209 6,400
2017/08/04 2,181 2,199 2,165 2,188 2,700
2017/08/03 2,212 2,212 2,181 2,186 6,100
2017/08/02 2,188 2,205 2,185 2,191 4,000
2017/08/01 2,181 2,189 2,161 2,182 5,400
2017/07/31 2,181 2,208 2,176 2,190 6,300
2017/07/28 2,221 2,221 2,190 2,214 17,200
2017/07/27 2,390 2,409 2,222 2,233 29,600
2017/07/26 2,399 2,407 2,386 2,390 3,300
2017/07/25 2,382 2,395 2,382 2,390 1,400
2017/07/24 2,373 2,398 2,373 2,378 3,300
2017/07/21 2,397 2,397 2,371 2,393 3,200
2017/07/20 2,384 2,397 2,361 2,397 5,100
2017/07/19 2,374 2,374 2,351 2,353 4,600
2017/07/18 2,375 2,375 2,330 2,331 9,700
2017/07/14 2,339 2,339 2,321 2,336 3,700
2017/07/13 2,346 2,346 2,324 2,339 4,000
2017/07/12 2,325 2,329 2,322 2,329 1,400
2017/07/11 2,290 2,334 2,290 2,327 4,100
2017/07/10 2,295 2,295 2,288 2,288 500
2017/07/07 2,300 2,300 2,281 2,281 1,100
2017/07/06 2,328 2,328 2,255 2,300 3,800
2017/07/05 2,271 2,305 2,271 2,305 1,600
2017/07/04 2,261 2,285 2,261 2,266 1,300
2017/07/03 2,308 2,308 2,260 2,260 3,400
2017/06/30 2,259 2,260 2,241 2,260 2,400
2017/06/29 2,258 2,304 2,258 2,272 3,500
2017/06/28 2,324 2,324 2,250 2,250 4,500
2017/06/27 2,337 2,337 2,298 2,300 1,900
2017/06/26 2,290 2,339 2,290 2,305 2,400
2017/06/23 2,355 2,394 2,263 2,295 10,400
2017/06/22 2,300 2,345 2,294 2,343 12,800
2017/06/21 2,281 2,317 2,261 2,275 9,400
2017/06/20 2,222 2,261 2,215 2,249 6,900
2017/06/19 2,216 2,217 2,200 2,212 3,000
2017/06/16 2,194 2,209 2,192 2,200 3,200
2017/06/15 2,201 2,210 2,195 2,210 6,400
2017/06/14 2,222 2,222 2,190 2,218 3,000
2017/06/13 2,135 2,176 2,135 2,176 2,400
2017/06/12 2,122 2,130 2,122 2,130 1,200
2017/06/09 2,121 2,126 2,107 2,122 1,700
2017/06/08 2,106 2,106 2,106 2,106 100
2017/06/07 2,120 2,120 2,108 2,110 2,100
2017/06/06 2,119 2,127 2,102 2,127 1,900
2017/06/05 2,120 2,120 2,109 2,119 1,600
2017/06/02 2,126 2,126 2,117 2,120 1,800
2017/06/01 2,126 2,134 2,105 2,126 3,500
2017/05/31 2,108 2,125 2,100 2,125 2,100
2017/05/30 2,077 2,091 2,077 2,091 1,900
2017/05/29 2,066 2,088 2,063 2,077 4,000
2017/05/26 2,056 2,064 2,052 2,064 1,100
2017/05/25 2,055 2,056 2,041 2,056 2,300
2017/05/24 2,040 2,051 2,035 2,051 3,600
2017/05/23 2,038 2,047 2,031 2,037 3,100
2017/05/22 2,026 2,049 2,020 2,049 12,300
2017/05/19 2,023 2,024 2,013 2,020 2,300
2017/05/18 2,025 2,025 2,013 2,024 3,500
2017/05/17 2,055 2,055 2,023 2,040 4,600
2017/05/16 2,047 2,047 2,039 2,041 8,200
2017/05/15 2,047 2,049 2,043 2,049 1,700
2017/05/12 2,056 2,064 2,038 2,054 7,800
2017/05/11 2,057 2,064 2,048 2,056 6,300
2017/05/10 2,066 2,066 2,052 2,065 7,800
2017/05/09 2,064 2,066 2,050 2,057 4,000
2017/05/08 2,044 2,068 2,042 2,055 6,700
2017/05/02 2,026 2,050 2,025 2,038 9,400
2017/05/01 2,047 2,047 2,021 2,028 4,000
2017/04/28 2,006 2,045 2,006 2,033 13,200
2017/04/27 2,000 2,005 1,980 2,005 3,300
2017/04/26 2,027 2,027 2,000 2,010 7,200
2017/04/25 2,032 2,032 2,022 2,025 500
2017/04/24 2,043 2,043 2,003 2,017 2,900
2017/04/21 2,020 2,043 2,019 2,043 4,000
2017/04/20 2,006 2,012 1,971 2,012 1,600
2017/04/19 2,012 2,012 2,006 2,006 1,000
2017/04/18 2,010 2,010 1,995 1,995 1,600
2017/04/17 1,950 1,970 1,940 1,970 5,300
2017/04/14 1,947 1,980 1,923 1,959 12,800
2017/04/13 1,993 1,993 1,983 1,985 2,300
2017/04/12 2,015 2,020 2,003 2,008 4,200
2017/04/11 2,025 2,025 2,020 2,020 2,500
2017/04/10 2,001 2,034 2,000 2,034 3,000
2017/04/07 1,968 2,010 1,968 2,010 2,300
2017/04/06 2,025 2,075 1,960 1,990 4,800
2017/04/05 2,025 2,027 2,025 2,025 3,800
2017/04/04 2,075 2,075 1,995 2,026 6,100
2017/04/03 2,058 2,085 2,050 2,075 3,400
2017/03/31 2,036 2,040 2,036 2,038 1,000
2017/03/30 2,066 2,066 2,032 2,035 2,000
2017/03/29 2,015 2,095 2,015 2,066 3,400
2017/03/28 2,068 2,068 2,036 2,041 2,300
2017/03/27 2,069 2,079 2,060 2,064 3,100
2017/03/24 2,024 2,080 2,024 2,059 5,600
2017/03/23 2,021 2,089 2,021 2,049 3,700
2017/03/22 2,013 2,072 2,013 2,017 3,900
2017/03/21 2,088 2,090 1,991 2,089 7,000
2017/03/17 2,038 2,064 2,038 2,055 2,200
2017/03/16 2,030 2,064 2,030 2,038 4,600
2017/03/15 2,072 2,095 2,067 2,070 8,200
2017/03/14 2,040 2,071 2,040 2,053 6,800
2017/03/13 2,024 2,039 2,020 2,039 3,800
2017/03/10 2,015 2,024 2,015 2,024 2,400
2017/03/09 2,035 2,035 2,010 2,016 4,700
2017/03/08 2,026 2,039 2,026 2,026 2,200
2017/03/07 2,011 2,024 2,011 2,024 1,600
2017/03/06 2,000 2,025 2,000 2,012 2,100
2017/03/03 2,015 2,015 1,995 2,008 5,400
2017/03/02 1,987 2,028 1,986 2,019 7,100
2017/03/01 1,995 1,995 1,985 1,987 2,200
2017/02/28 1,980 1,995 1,980 1,995 800
2017/02/27 1,982 1,990 1,982 1,984 2,400
2017/02/24 1,995 1,995 1,981 1,994 1,200
2017/02/23 2,001 2,001 1,985 1,995 1,100
2017/02/22 1,997 2,000 1,985 1,997 5,600
2017/02/21 1,999 1,999 1,996 1,998 1,000
2017/02/20 2,000 2,000 1,985 1,999 3,500
2017/02/17 1,999 2,000 1,999 2,000 900
2017/02/16 1,997 2,000 1,990 2,000 3,300
2017/02/15 1,980 1,999 1,979 1,995 2,900
2017/02/14 1,998 2,000 1,969 1,991 1,700
2017/02/13 1,990 2,000 1,982 2,000 3,600
2017/02/10 1,977 1,984 1,961 1,984 1,600
2017/02/09 1,966 1,976 1,956 1,956 2,600
2017/02/08 1,970 1,973 1,966 1,966 500
2017/02/07 1,980 1,980 1,965 1,974 2,500
2017/02/06 2,004 2,004 1,980 1,980 1,800
2017/02/03 1,959 1,975 1,959 1,975 3,700
2017/02/02 1,971 1,971 1,961 1,961 3,600
2017/02/01 1,964 1,974 1,964 1,970 1,200
2017/01/31 2,011 2,011 1,956 1,965 6,200
2017/01/30 1,998 2,010 1,985 1,990 7,000
2017/01/27 2,066 2,089 1,976 2,020 18,000
2017/01/26 2,111 2,111 2,059 2,093 9,000
2017/01/25 1,978 2,068 1,978 2,045 9,200
2017/01/24 1,942 1,956 1,942 1,943 3,400
2017/01/23 1,950 1,961 1,930 1,961 6,400
2017/01/20 1,966 1,966 1,922 1,962 6,300
2017/01/19 1,968 1,977 1,927 1,966 6,700
2017/01/18 1,970 1,970 1,925 1,969 5,300
2017/01/17 2,023 2,023 1,910 1,970 15,600
2017/01/16 2,100 2,109 2,048 2,048 8,100
2017/01/13 2,038 2,095 2,002 2,076 10,300
2017/01/12 2,150 2,173 2,051 2,063 15,000
2017/01/11 2,219 2,229 2,168 2,168 7,000
2017/01/10 2,188 2,220 2,188 2,218 5,000
2017/01/06 2,149 2,188 2,149 2,188 4,000
2017/01/05 2,128 2,190 2,128 2,180 8,700
2017/01/04 2,047 2,249 2,047 2,128 12,800

このページの先頭へ