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
2019/12/30 1,600 1,612 1,597 1,612 2,100
2019/12/27 1,570 1,610 1,570 1,609 16,100
2019/12/26 1,575 1,583 1,570 1,579 5,500
2019/12/25 1,576 1,580 1,570 1,580 3,600
2019/12/24 1,575 1,583 1,572 1,576 5,900
2019/12/23 1,577 1,582 1,573 1,576 5,200
2019/12/20 1,588 1,588 1,574 1,577 4,100
2019/12/19 1,581 1,595 1,578 1,578 4,000
2019/12/18 1,593 1,595 1,577 1,595 11,300
2019/12/17 1,580 1,599 1,579 1,599 9,400
2019/12/16 1,599 1,599 1,561 1,576 17,500
2019/12/13 1,571 1,597 1,545 1,597 20,800
2019/12/12 1,500 1,537 1,500 1,537 11,600
2019/12/11 1,485 1,499 1,485 1,498 6,300
2019/12/10 1,484 1,496 1,476 1,488 4,500
2019/12/09 1,500 1,500 1,481 1,484 2,100
2019/12/06 1,489 1,489 1,471 1,478 3,000
2019/12/05 1,483 1,483 1,474 1,478 3,100
2019/12/04 1,528 1,528 1,473 1,483 13,500
2019/12/03 1,508 1,539 1,498 1,519 5,500
2019/12/02 1,506 1,538 1,506 1,516 6,700
2019/11/29 1,540 1,549 1,515 1,518 3,300
2019/11/28 1,548 1,549 1,530 1,533 4,100
2019/11/27 1,529 1,547 1,523 1,540 3,000
2019/11/26 1,528 1,534 1,520 1,520 3,600
2019/11/25 1,543 1,548 1,526 1,527 4,800
2019/11/22 1,575 1,575 1,544 1,544 2,600
2019/11/21 1,597 1,597 1,542 1,570 3,700
2019/11/20 1,571 1,594 1,552 1,569 6,800
2019/11/19 1,591 1,591 1,568 1,578 2,400
2019/11/18 1,616 1,616 1,577 1,591 7,500
2019/11/15 1,527 1,600 1,524 1,576 18,200
2019/11/14 1,582 1,582 1,525 1,534 5,300
2019/11/13 1,618 1,618 1,575 1,583 5,700
2019/11/12 1,666 1,669 1,633 1,638 6,100
2019/11/11 1,640 1,665 1,632 1,660 11,600
2019/11/08 1,622 1,644 1,620 1,641 14,700
2019/11/07 1,619 1,619 1,608 1,619 3,400
2019/11/06 1,630 1,634 1,613 1,613 6,500
2019/11/05 1,634 1,639 1,623 1,632 8,600
2019/11/01 1,628 1,635 1,610 1,634 9,100
2019/10/31 1,616 1,642 1,605 1,605 33,300
2019/10/30 1,517 1,648 1,517 1,648 59,100
2019/10/29 1,519 1,540 1,519 1,538 4,100
2019/10/28 1,549 1,549 1,519 1,519 6,500
2019/10/25 1,559 1,559 1,515 1,518 7,200
2019/10/24 1,595 1,595 1,530 1,530 13,600
2019/10/23 1,538 1,572 1,538 1,555 3,800
2019/10/21 1,538 1,545 1,533 1,541 1,200
2019/10/18 1,535 1,547 1,535 1,537 2,600
2019/10/17 1,531 1,546 1,531 1,545 1,700
2019/10/16 1,549 1,555 1,510 1,553 19,100
2019/10/15 1,540 1,547 1,525 1,530 8,500
2019/10/11 1,570 1,570 1,534 1,544 9,100
2019/10/10 1,590 1,590 1,562 1,566 3,700
2019/10/09 1,566 1,595 1,557 1,590 4,300
2019/10/08 1,595 1,595 1,569 1,575 3,900
2019/10/07 1,590 1,590 1,566 1,590 2,800
2019/10/04 1,546 1,595 1,540 1,595 11,000
2019/10/03 1,598 1,598 1,546 1,565 6,900
2019/10/02 1,569 1,600 1,566 1,599 12,100
2019/10/01 1,529 1,575 1,529 1,559 11,000
2019/09/30 1,537 1,578 1,510 1,546 35,900
2019/09/27 1,538 1,593 1,530 1,540 176,900
2019/09/26 1,585 1,610 1,555 1,556 43,600
2019/09/25 1,593 1,610 1,556 1,610 22,700
2019/09/24 1,619 1,646 1,604 1,615 19,400
2019/09/20 1,586 1,609 1,568 1,601 18,600
2019/09/19 1,596 1,596 1,539 1,586 18,500
2019/09/18 1,625 1,630 1,492 1,577 60,400
2019/09/17 1,635 1,648 1,611 1,628 30,100
2019/09/13 1,566 1,615 1,566 1,615 47,300
2019/09/12 1,531 1,571 1,529 1,562 48,300
2019/09/11 1,515 1,520 1,497 1,520 15,700
2019/09/10 1,510 1,512 1,502 1,506 11,300
2019/09/09 1,512 1,525 1,485 1,506 32,400
2019/09/06 1,500 1,524 1,474 1,524 46,500
2019/09/05 1,493 1,500 1,493 1,500 21,800
2019/09/04 1,475 1,486 1,463 1,485 27,500
2019/09/03 1,464 1,490 1,451 1,479 34,900
2019/09/02 1,449 1,484 1,437 1,457 43,900
2019/08/30 1,439 1,443 1,423 1,435 22,200
2019/08/29 1,447 1,447 1,414 1,438 36,100
2019/08/28 1,447 1,452 1,413 1,435 22,200
2019/08/27 1,443 1,466 1,413 1,447 55,700
2019/08/26 1,401 1,451 1,386 1,430 145,100
2019/08/23 1,330 1,335 1,314 1,323 9,600
2019/08/22 1,334 1,335 1,326 1,335 1,600
2019/08/21 1,320 1,333 1,320 1,333 4,000
2019/08/20 1,316 1,324 1,316 1,321 2,500
2019/08/19 1,326 1,326 1,315 1,315 6,100
2019/08/16 1,313 1,319 1,311 1,315 5,400
2019/08/15 1,309 1,317 1,293 1,306 8,900
2019/08/14 1,332 1,339 1,299 1,320 13,700
2019/08/13 1,333 1,335 1,329 1,331 3,300
2019/08/09 1,328 1,330 1,327 1,330 3,500
2019/08/08 1,321 1,328 1,321 1,326 4,700
2019/08/07 1,315 1,326 1,315 1,326 1,600
2019/08/06 1,309 1,314 1,300 1,305 4,900
2019/08/05 1,332 1,335 1,290 1,318 16,600
2019/08/02 1,330 1,335 1,330 1,334 6,800
2019/08/01 1,336 1,339 1,336 1,337 5,000
2019/07/31 1,338 1,338 1,333 1,336 4,900
2019/07/30 1,340 1,347 1,328 1,338 11,500
2019/07/29 1,343 1,343 1,338 1,338 5,000
2019/07/26 1,341 1,342 1,335 1,336 1,900
2019/07/25 1,342 1,342 1,340 1,341 2,500
2019/07/24 1,343 1,343 1,336 1,336 600
2019/07/23 1,340 1,342 1,335 1,340 2,600
2019/07/22 1,328 1,331 1,324 1,331 500
2019/07/19 1,328 1,334 1,326 1,326 2,800
2019/07/18 1,336 1,336 1,320 1,328 3,700
2019/07/17 1,341 1,341 1,336 1,336 1,200
2019/07/16 1,344 1,346 1,341 1,341 10,900
2019/07/12 1,350 1,353 1,342 1,343 7,800
2019/07/11 1,335 1,350 1,333 1,346 3,700
2019/07/10 1,332 1,340 1,331 1,331 3,800
2019/07/09 1,328 1,328 1,323 1,325 1,700
2019/07/08 1,329 1,330 1,326 1,328 1,800
2019/07/05 1,326 1,328 1,324 1,324 1,100
2019/07/04 1,329 1,329 1,318 1,324 2,300
2019/07/03 1,331 1,331 1,316 1,319 4,600
2019/07/02 1,325 1,332 1,325 1,331 2,300
2019/07/01 1,308 1,328 1,308 1,325 4,200
2019/06/28 1,310 1,310 1,301 1,305 2,200
2019/06/27 1,299 1,325 1,298 1,309 3,100
2019/06/26 1,305 1,305 1,289 1,299 6,700
2019/06/25 1,330 1,333 1,321 1,321 4,600
2019/06/24 1,350 1,350 1,321 1,333 22,800
2019/06/21 1,299 1,299 1,294 1,294 1,200
2019/06/20 1,286 1,300 1,280 1,300 1,500
2019/06/19 1,276 1,293 1,276 1,293 1,200
2019/06/18 1,303 1,303 1,270 1,276 5,700
2019/06/17 1,280 1,305 1,280 1,295 11,600
2019/06/14 1,297 1,318 1,292 1,318 5,200
2019/06/13 1,304 1,314 1,299 1,299 2,000
2019/06/12 1,300 1,304 1,295 1,299 4,200
2019/06/11 1,315 1,315 1,296 1,297 7,600
2019/06/10 1,335 1,339 1,305 1,305 16,400
2019/06/07 1,310 1,314 1,305 1,305 2,200
2019/06/06 1,291 1,305 1,291 1,305 1,900
2019/06/05 1,279 1,293 1,279 1,291 3,100
2019/06/04 1,273 1,280 1,269 1,274 2,400
2019/06/03 1,305 1,305 1,280 1,281 3,700
2019/05/31 1,321 1,321 1,280 1,310 3,200
2019/05/30 1,325 1,325 1,300 1,323 3,400
2019/05/29 1,337 1,339 1,324 1,325 1,900
2019/05/28 1,352 1,352 1,326 1,348 2,000
2019/05/27 1,356 1,357 1,327 1,353 1,800
2019/05/24 1,348 1,361 1,341 1,357 900
2019/05/23 1,355 1,361 1,354 1,361 1,000
2019/05/22 1,360 1,364 1,352 1,364 1,600
2019/05/21 1,365 1,365 1,348 1,348 2,100
2019/05/20 1,358 1,366 1,351 1,362 2,000
2019/05/17 1,367 1,367 1,350 1,366 3,400
2019/05/16 1,372 1,372 1,350 1,367 6,300
2019/05/15 1,360 1,369 1,357 1,369 2,900
2019/05/14 1,346 1,361 1,334 1,351 3,400
2019/05/13 1,358 1,360 1,354 1,358 1,800
2019/05/10 1,360 1,360 1,326 1,358 4,500
2019/05/09 1,361 1,362 1,352 1,361 2,700
2019/05/08 1,351 1,364 1,351 1,355 3,800
2019/05/07 1,360 1,361 1,348 1,361 6,500
2019/04/26 1,349 1,361 1,343 1,361 2,500
2019/04/25 1,351 1,355 1,341 1,355 2,800
2019/04/24 1,339 1,351 1,330 1,351 2,800
2019/04/23 1,349 1,354 1,337 1,341 2,400
2019/04/22 1,346 1,360 1,340 1,356 5,000
2019/04/19 1,339 1,360 1,339 1,346 4,100
2019/04/18 1,355 1,360 1,336 1,339 3,700
2019/04/17 1,359 1,364 1,337 1,337 6,100
2019/04/16 1,366 1,369 1,341 1,358 6,900
2019/04/15 1,327 1,359 1,326 1,355 3,800
2019/04/12 1,322 1,329 1,322 1,326 1,400
2019/04/11 1,322 1,325 1,320 1,325 3,300
2019/04/10 1,325 1,335 1,321 1,322 2,500
2019/04/09 1,332 1,334 1,325 1,328 1,600
2019/04/08 1,330 1,333 1,325 1,328 3,300
2019/04/05 1,315 1,323 1,315 1,321 4,700
2019/04/04 1,293 1,313 1,293 1,310 2,400
2019/04/03 1,300 1,300 1,281 1,293 5,500
2019/04/02 1,314 1,317 1,302 1,304 5,200
2019/04/01 1,315 1,320 1,311 1,313 5,300
2019/03/29 1,336 1,336 1,307 1,325 11,100
2019/03/28 1,368 1,368 1,334 1,342 9,000
2019/03/27 1,377 1,381 1,356 1,372 27,700
2019/03/26 1,450 1,475 1,450 1,463 31,400
2019/03/25 1,428 1,445 1,411 1,445 25,600
2019/03/22 1,416 1,435 1,411 1,428 27,500
2019/03/20 1,447 1,454 1,401 1,424 23,200
2019/03/19 1,462 1,470 1,438 1,445 27,200
2019/03/18 1,458 1,461 1,430 1,461 36,300
2019/03/15 1,379 1,418 1,368 1,410 97,600
2019/03/14 1,291 1,297 1,258 1,289 3,600
2019/03/13 1,286 1,286 1,258 1,280 3,100
2019/03/12 1,304 1,304 1,281 1,286 3,100
2019/03/11 1,296 1,296 1,255 1,286 6,200
2019/03/08 1,320 1,323 1,292 1,296 8,900
2019/03/07 1,320 1,330 1,318 1,329 2,400
2019/03/06 1,332 1,336 1,321 1,327 3,700
2019/03/05 1,330 1,339 1,325 1,337 5,300
2019/03/04 1,321 1,335 1,321 1,335 9,400
2019/03/01 1,319 1,324 1,310 1,320 3,900
2019/02/28 1,313 1,316 1,310 1,316 3,400
2019/02/27 1,330 1,330 1,313 1,330 5,100
2019/02/26 1,326 1,340 1,316 1,331 7,600
2019/02/25 1,340 1,343 1,320 1,326 10,500
2019/02/22 1,315 1,336 1,303 1,330 10,200
2019/02/21 1,290 1,316 1,280 1,316 9,600
2019/02/20 1,275 1,290 1,275 1,290 2,900
2019/02/19 1,297 1,297 1,271 1,288 7,800
2019/02/18 1,250 1,297 1,250 1,288 19,200
2019/02/15 1,245 1,245 1,224 1,239 9,700
2019/02/14 1,256 1,260 1,234 1,249 7,100
2019/02/13 1,265 1,265 1,231 1,251 16,100
2019/02/12 1,267 1,269 1,241 1,256 23,800
2019/02/08 1,270 1,270 1,230 1,264 14,200
2019/02/07 1,255 1,276 1,251 1,273 17,000
2019/02/06 1,226 1,270 1,226 1,265 29,700
2019/02/05 1,229 1,239 1,222 1,225 16,400
2019/02/04 1,170 1,233 1,170 1,222 28,000
2019/02/01 1,197 1,197 1,170 1,179 12,400
2019/01/31 1,206 1,211 1,171 1,193 21,000
2019/01/30 1,305 1,314 1,098 1,212 51,900
2019/01/29 1,317 1,324 1,283 1,309 24,700
2019/01/28 1,339 1,352 1,304 1,325 27,600
2019/01/25 1,320 1,364 1,319 1,350 26,200
2019/01/24 1,314 1,323 1,277 1,319 33,000
2019/01/23 1,311 1,323 1,295 1,318 41,000
2019/01/22 1,327 1,333 1,308 1,320 28,600
2019/01/21 1,326 1,337 1,318 1,334 48,700
2019/01/18 1,322 1,340 1,320 1,340 45,900
2019/01/17 1,286 1,339 1,284 1,339 44,800
2019/01/16 1,309 1,309 1,285 1,298 24,000
2019/01/15 1,305 1,309 1,287 1,309 26,600
2019/01/11 1,313 1,330 1,301 1,302 21,900
2019/01/10 1,314 1,316 1,287 1,296 18,100
2019/01/09 1,304 1,328 1,292 1,311 13,200
2019/01/08 1,300 1,318 1,285 1,310 29,400
2019/01/07 1,329 1,330 1,270 1,283 18,800
2019/01/04 1,332 1,332 1,288 1,306 10,400

このページの先頭へ