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
2020/12/30 1,310 1,323 1,310 1,319 5,400
2020/12/29 1,328 1,328 1,299 1,308 5,200
2020/12/28 1,295 1,295 1,289 1,290 7,100
2020/12/25 1,308 1,308 1,287 1,296 5,700
2020/12/24 1,320 1,339 1,313 1,316 6,300
2020/12/23 1,306 1,318 1,299 1,299 3,400
2020/12/22 1,309 1,310 1,303 1,305 4,100
2020/12/21 1,341 1,342 1,324 1,329 3,800
2020/12/18 1,340 1,351 1,340 1,341 7,000
2020/12/17 1,350 1,350 1,340 1,343 1,400
2020/12/16 1,347 1,349 1,333 1,343 11,600
2020/12/15 1,313 1,348 1,313 1,348 7,000
2020/12/14 1,308 1,311 1,308 1,311 4,500
2020/12/11 1,292 1,308 1,292 1,308 2,800
2020/12/10 1,285 1,298 1,285 1,289 7,000
2020/12/09 1,294 1,298 1,288 1,297 5,300
2020/12/08 1,293 1,298 1,292 1,294 1,400
2020/12/07 1,310 1,310 1,298 1,298 3,900
2020/12/04 1,309 1,309 1,291 1,306 3,300
2020/12/03 1,291 1,309 1,291 1,293 4,800
2020/12/02 1,310 1,310 1,299 1,299 4,000
2020/12/01 1,295 1,299 1,290 1,290 3,800
2020/11/30 1,308 1,308 1,295 1,295 3,500
2020/11/27 1,309 1,309 1,292 1,308 5,800
2020/11/26 1,309 1,309 1,299 1,299 2,700
2020/11/25 1,295 1,317 1,295 1,309 4,100
2020/11/24 1,291 1,298 1,282 1,290 7,000
2020/11/20 1,292 1,294 1,292 1,294 1,300
2020/11/19 1,299 1,300 1,294 1,295 2,300
2020/11/18 1,306 1,309 1,302 1,304 2,300
2020/11/17 1,300 1,313 1,300 1,306 2,200
2020/11/16 1,307 1,314 1,296 1,300 9,200
2020/11/13 1,295 1,301 1,293 1,301 3,700
2020/11/12 1,300 1,301 1,292 1,297 1,800
2020/11/11 1,284 1,304 1,284 1,303 6,100
2020/11/10 1,297 1,297 1,278 1,286 6,700
2020/11/09 1,290 1,295 1,290 1,295 2,500
2020/11/06 1,287 1,295 1,277 1,290 4,500
2020/11/05 1,284 1,288 1,278 1,287 2,800
2020/11/04 1,282 1,291 1,275 1,284 4,400
2020/11/02 1,282 1,296 1,281 1,281 2,800
2020/10/30 1,280 1,294 1,280 1,282 2,100
2020/10/29 1,272 1,298 1,272 1,284 2,500
2020/10/28 1,298 1,298 1,275 1,288 4,500
2020/10/27 1,281 1,298 1,279 1,298 2,800
2020/10/26 1,281 1,285 1,280 1,285 1,600
2020/10/23 1,295 1,295 1,281 1,282 2,700
2020/10/22 1,298 1,298 1,282 1,293 4,400
2020/10/21 1,298 1,299 1,289 1,295 3,500
2020/10/20 1,298 1,299 1,291 1,291 1,800
2020/10/19 1,290 1,300 1,290 1,298 1,300
2020/10/16 1,300 1,300 1,290 1,296 3,900
2020/10/15 1,293 1,302 1,292 1,294 2,100
2020/10/14 1,301 1,302 1,292 1,292 1,800
2020/10/13 1,300 1,308 1,290 1,304 5,700
2020/10/12 1,291 1,299 1,289 1,299 3,000
2020/10/09 1,305 1,305 1,292 1,292 1,100
2020/10/08 1,306 1,306 1,298 1,305 4,400
2020/10/07 1,301 1,302 1,301 1,302 1,000
2020/10/06 1,310 1,310 1,309 1,309 800
2020/10/05 1,317 1,317 1,301 1,306 2,400
2020/10/02 1,310 1,310 1,310 1,310 1,200
2020/09/30 1,306 1,310 1,296 1,310 5,300
2020/09/29 1,317 1,317 1,302 1,306 6,400
2020/09/28 1,330 1,330 1,295 1,317 8,000
2020/09/25 1,300 1,316 1,285 1,293 8,000
2020/09/24 1,300 1,333 1,300 1,304 10,700
2020/09/23 1,308 1,336 1,308 1,325 4,800
2020/09/18 1,312 1,339 1,312 1,337 6,100
2020/09/17 1,326 1,326 1,315 1,317 3,200
2020/09/16 1,320 1,336 1,320 1,326 7,500
2020/09/15 1,318 1,318 1,301 1,318 4,900
2020/09/14 1,299 1,314 1,299 1,308 11,000
2020/09/11 1,293 1,293 1,278 1,282 4,900
2020/09/10 1,246 1,268 1,246 1,265 4,000
2020/09/09 1,260 1,262 1,241 1,246 6,400
2020/09/08 1,262 1,271 1,244 1,257 4,400
2020/09/07 1,285 1,285 1,226 1,232 3,200
2020/09/04 1,243 1,243 1,227 1,230 2,300
2020/09/03 1,253 1,253 1,229 1,237 5,800
2020/09/02 1,235 1,246 1,228 1,243 2,600
2020/09/01 1,274 1,274 1,222 1,241 6,400
2020/08/31 1,236 1,268 1,236 1,262 1,500
2020/08/28 1,240 1,258 1,240 1,258 5,400
2020/08/27 1,240 1,240 1,230 1,240 2,700
2020/08/26 1,232 1,240 1,228 1,236 5,500
2020/08/25 1,279 1,279 1,250 1,257 5,400
2020/08/24 1,231 1,258 1,231 1,249 3,400
2020/08/21 1,261 1,261 1,239 1,239 800
2020/08/20 1,235 1,249 1,230 1,243 2,000
2020/08/19 1,241 1,253 1,241 1,246 1,800
2020/08/18 1,285 1,293 1,246 1,253 4,100
2020/08/17 1,285 1,285 1,266 1,284 4,500
2020/08/14 1,259 1,269 1,250 1,269 6,000
2020/08/13 1,254 1,258 1,245 1,258 3,200
2020/08/12 1,241 1,254 1,236 1,254 4,200
2020/08/11 1,236 1,245 1,226 1,245 5,500
2020/08/07 1,192 1,208 1,192 1,208 2,000
2020/08/06 1,210 1,221 1,171 1,171 6,700
2020/08/05 1,235 1,238 1,216 1,216 2,900
2020/08/04 1,251 1,258 1,237 1,237 4,800
2020/08/03 1,285 1,285 1,251 1,251 9,900
2020/07/31 1,378 1,378 1,285 1,285 9,100
2020/07/30 1,320 1,378 1,284 1,378 16,800
2020/07/29 1,319 1,320 1,305 1,320 2,900
2020/07/28 1,320 1,320 1,292 1,318 1,000
2020/07/27 1,285 1,320 1,283 1,320 4,700
2020/07/22 1,293 1,300 1,280 1,280 4,700
2020/07/21 1,285 1,299 1,278 1,299 4,200
2020/07/20 1,279 1,296 1,277 1,285 9,000
2020/07/17 1,315 1,315 1,286 1,296 1,500
2020/07/16 1,319 1,319 1,305 1,306 7,900
2020/07/15 1,283 1,312 1,274 1,312 7,400
2020/07/14 1,284 1,285 1,274 1,283 4,700
2020/07/13 1,284 1,284 1,268 1,268 2,900
2020/07/10 1,279 1,280 1,257 1,257 8,100
2020/07/09 1,302 1,302 1,279 1,279 1,700
2020/07/08 1,253 1,300 1,253 1,279 2,600
2020/07/07 1,262 1,276 1,262 1,270 4,300
2020/07/06 1,252 1,268 1,252 1,267 2,600
2020/07/03 1,291 1,291 1,262 1,274 7,500
2020/07/02 1,312 1,320 1,296 1,303 8,000
2020/07/01 1,310 1,328 1,306 1,306 2,200
2020/06/30 1,382 1,397 1,303 1,303 11,800
2020/06/29 1,342 1,398 1,325 1,380 17,000
2020/06/26 1,327 1,345 1,320 1,342 4,300
2020/06/25 1,297 1,332 1,297 1,331 2,200
2020/06/24 1,320 1,327 1,320 1,327 1,800
2020/06/23 1,295 1,336 1,295 1,320 8,700
2020/06/22 1,290 1,303 1,290 1,296 4,100
2020/06/19 1,318 1,323 1,290 1,307 4,600
2020/06/18 1,328 1,336 1,315 1,326 2,900
2020/06/17 1,354 1,354 1,333 1,336 1,800
2020/06/16 1,360 1,360 1,325 1,334 7,600
2020/06/15 1,343 1,343 1,322 1,323 3,600
2020/06/12 1,346 1,350 1,323 1,343 9,900
2020/06/11 1,396 1,396 1,372 1,374 3,300
2020/06/10 1,368 1,395 1,368 1,388 2,800
2020/06/09 1,385 1,390 1,376 1,385 5,400
2020/06/08 1,372 1,385 1,372 1,385 3,800
2020/06/05 1,366 1,376 1,365 1,372 4,500
2020/06/04 1,370 1,377 1,360 1,377 4,200
2020/06/03 1,370 1,370 1,351 1,370 3,900
2020/06/02 1,367 1,370 1,346 1,370 13,800
2020/06/01 1,342 1,370 1,335 1,370 2,900
2020/05/29 1,369 1,369 1,310 1,342 4,800
2020/05/28 1,312 1,370 1,300 1,370 10,100
2020/05/27 1,304 1,306 1,297 1,306 2,900
2020/05/26 1,310 1,317 1,290 1,309 6,900
2020/05/25 1,290 1,310 1,273 1,310 8,000
2020/05/22 1,290 1,290 1,279 1,290 3,000
2020/05/21 1,295 1,295 1,271 1,272 1,400
2020/05/20 1,258 1,274 1,256 1,274 3,200
2020/05/19 1,272 1,298 1,251 1,251 9,700
2020/05/18 1,340 1,340 1,268 1,272 23,200
2020/05/15 1,363 1,364 1,333 1,364 7,000
2020/05/14 1,323 1,343 1,304 1,317 3,600
2020/05/13 1,322 1,322 1,291 1,301 3,700
2020/05/12 1,312 1,317 1,273 1,296 5,500
2020/05/11 1,271 1,323 1,265 1,323 6,700
2020/05/08 1,315 1,315 1,264 1,277 7,200
2020/05/07 1,315 1,315 1,276 1,288 8,000
2020/05/01 1,358 1,358 1,323 1,323 3,900
2020/04/30 1,379 1,379 1,346 1,358 7,000
2020/04/28 1,367 1,390 1,324 1,342 45,400
2020/04/27 1,395 1,395 1,354 1,370 8,400
2020/04/24 1,376 1,397 1,295 1,395 6,400
2020/04/23 1,353 1,397 1,338 1,397 4,300
2020/04/22 1,369 1,369 1,284 1,353 6,300
2020/04/21 1,300 1,381 1,279 1,381 13,100
2020/04/20 1,295 1,296 1,254 1,296 6,200
2020/04/17 1,281 1,299 1,281 1,295 5,200
2020/04/16 1,300 1,300 1,255 1,288 9,000
2020/04/15 1,275 1,300 1,270 1,300 6,600
2020/04/14 1,261 1,294 1,257 1,275 5,500
2020/04/13 1,258 1,286 1,254 1,275 5,200
2020/04/10 1,297 1,297 1,228 1,283 6,900
2020/04/09 1,260 1,295 1,253 1,288 16,200
2020/04/08 1,110 1,258 1,080 1,258 11,400
2020/04/07 1,085 1,120 1,083 1,110 5,600
2020/04/06 1,004 1,071 1,004 1,069 5,700
2020/04/03 1,065 1,065 1,031 1,052 3,400
2020/04/02 1,072 1,083 1,052 1,065 6,200
2020/04/01 1,137 1,137 1,107 1,117 3,900
2020/03/31 1,205 1,205 1,157 1,186 4,200
2020/03/30 1,195 1,251 1,137 1,205 21,500
2020/03/27 1,252 1,252 1,212 1,241 21,400
2020/03/26 1,200 1,209 1,170 1,208 11,600
2020/03/25 1,239 1,239 1,194 1,209 13,600
2020/03/24 1,043 1,119 1,032 1,119 13,200
2020/03/23 975 1,045 975 1,013 17,300
2020/03/19 1,100 1,100 960 960 17,500
2020/03/18 1,141 1,141 1,068 1,068 42,500
2020/03/17 1,057 1,109 1,035 1,103 7,900
2020/03/16 1,058 1,092 1,016 1,057 13,200
2020/03/13 1,000 1,030 980 1,008 22,800
2020/03/12 1,225 1,227 1,126 1,126 12,400
2020/03/11 1,251 1,259 1,200 1,235 5,900
2020/03/10 1,141 1,254 1,115 1,252 10,100
2020/03/09 1,290 1,320 1,227 1,227 10,700
2020/03/06 1,375 1,375 1,331 1,358 6,300
2020/03/05 1,369 1,380 1,365 1,380 6,200
2020/03/04 1,331 1,358 1,331 1,355 5,100
2020/03/03 1,361 1,362 1,323 1,331 10,200
2020/03/02 1,223 1,339 1,223 1,321 19,800
2020/02/28 1,218 1,280 1,218 1,242 24,700
2020/02/27 1,408 1,414 1,338 1,338 13,000
2020/02/26 1,400 1,413 1,395 1,408 14,200
2020/02/25 1,406 1,456 1,404 1,432 31,800
2020/02/21 1,540 1,550 1,531 1,536 1,800
2020/02/20 1,552 1,552 1,535 1,535 2,900
2020/02/19 1,582 1,583 1,552 1,552 5,500
2020/02/18 1,551 1,598 1,536 1,598 5,100
2020/02/17 1,595 1,595 1,563 1,564 5,700
2020/02/14 1,580 1,598 1,570 1,598 3,200
2020/02/13 1,577 1,588 1,574 1,588 2,900
2020/02/12 1,583 1,595 1,571 1,571 3,300
2020/02/10 1,588 1,588 1,587 1,587 700
2020/02/07 1,594 1,600 1,585 1,588 2,200
2020/02/06 1,569 1,610 1,569 1,608 22,200
2020/02/05 1,550 1,576 1,550 1,576 6,100
2020/02/04 1,507 1,535 1,507 1,535 3,800
2020/02/03 1,493 1,506 1,483 1,506 2,400
2020/01/31 1,514 1,514 1,482 1,493 7,900
2020/01/30 1,530 1,530 1,475 1,475 12,200
2020/01/29 1,521 1,543 1,520 1,532 2,600
2020/01/28 1,521 1,537 1,511 1,519 6,200
2020/01/27 1,542 1,574 1,539 1,540 3,100
2020/01/24 1,566 1,566 1,541 1,544 4,100
2020/01/23 1,567 1,574 1,566 1,566 1,300
2020/01/22 1,568 1,583 1,566 1,583 2,100
2020/01/21 1,550 1,575 1,550 1,570 3,200
2020/01/20 1,551 1,568 1,551 1,564 3,800
2020/01/17 1,543 1,551 1,531 1,531 3,400
2020/01/16 1,581 1,581 1,542 1,542 9,100
2020/01/15 1,582 1,582 1,565 1,571 6,200
2020/01/14 1,583 1,583 1,570 1,570 5,800
2020/01/10 1,589 1,589 1,580 1,580 4,000
2020/01/09 1,591 1,593 1,583 1,589 3,500
2020/01/08 1,600 1,600 1,587 1,595 4,700
2020/01/07 1,595 1,609 1,595 1,600 2,600
2020/01/06 1,599 1,600 1,593 1,594 3,400

このページの先頭へ