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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,079 | 1,103 | 1,077 | 1,082 | 2,800 |
| 2022/12/29 | 1,076 | 1,080 | 1,062 | 1,076 | 4,600 |
| 2022/12/28 | 1,070 | 1,092 | 1,069 | 1,073 | 9,300 |
| 2022/12/27 | 1,071 | 1,079 | 1,070 | 1,071 | 4,000 |
| 2022/12/26 | 1,065 | 1,072 | 1,061 | 1,065 | 4,100 |
| 2022/12/23 | 1,068 | 1,078 | 1,067 | 1,072 | 3,600 |
| 2022/12/22 | 1,073 | 1,080 | 1,072 | 1,075 | 5,400 |
| 2022/12/21 | 1,058 | 1,099 | 1,058 | 1,072 | 10,600 |
| 2022/12/20 | 1,087 | 1,097 | 1,055 | 1,058 | 12,700 |
| 2022/12/19 | 1,091 | 1,091 | 1,081 | 1,081 | 7,200 |
| 2022/12/16 | 1,120 | 1,120 | 1,099 | 1,099 | 10,200 |
| 2022/12/15 | 1,108 | 1,120 | 1,095 | 1,120 | 9,100 |
| 2022/12/14 | 1,101 | 1,109 | 1,101 | 1,108 | 5,300 |
| 2022/12/13 | 1,118 | 1,118 | 1,089 | 1,100 | 16,800 |
| 2022/12/12 | 1,085 | 1,100 | 1,080 | 1,090 | 4,600 |
| 2022/12/09 | 1,062 | 1,083 | 1,055 | 1,078 | 5,000 |
| 2022/12/08 | 1,062 | 1,081 | 1,062 | 1,062 | 2,300 |
| 2022/12/07 | 1,059 | 1,061 | 1,055 | 1,061 | 1,800 |
| 2022/12/06 | 1,063 | 1,093 | 1,029 | 1,056 | 11,900 |
| 2022/12/05 | 1,099 | 1,104 | 1,064 | 1,075 | 5,800 |
| 2022/12/02 | 1,074 | 1,107 | 1,071 | 1,099 | 5,500 |
| 2022/12/01 | 1,094 | 1,100 | 1,068 | 1,082 | 11,900 |
| 2022/11/30 | 1,118 | 1,118 | 1,092 | 1,092 | 6,900 |
| 2022/11/29 | 1,123 | 1,123 | 1,101 | 1,107 | 7,400 |
| 2022/11/28 | 1,114 | 1,130 | 1,105 | 1,123 | 6,100 |
| 2022/11/25 | 1,131 | 1,144 | 1,121 | 1,139 | 6,600 |
| 2022/11/24 | 1,133 | 1,133 | 1,117 | 1,127 | 6,900 |
| 2022/11/22 | 1,120 | 1,134 | 1,106 | 1,133 | 7,900 |
| 2022/11/21 | 1,112 | 1,119 | 1,097 | 1,119 | 11,500 |
| 2022/11/18 | 1,140 | 1,170 | 1,111 | 1,113 | 18,600 |
| 2022/11/17 | 1,097 | 1,263 | 1,097 | 1,153 | 159,600 |
| 2022/11/16 | 1,032 | 1,049 | 1,020 | 1,037 | 16,500 |
| 2022/11/15 | 1,019 | 1,026 | 1,012 | 1,024 | 7,000 |
| 2022/11/14 | 1,025 | 1,028 | 983 | 1,008 | 15,100 |
| 2022/11/11 | 955 | 976 | 949 | 970 | 3,600 |
| 2022/11/10 | 954 | 956 | 940 | 950 | 5,300 |
| 2022/11/09 | 976 | 976 | 949 | 954 | 3,300 |
| 2022/11/08 | 983 | 983 | 954 | 964 | 4,600 |
| 2022/11/07 | 992 | 992 | 942 | 971 | 10,100 |
| 2022/11/04 | 1,000 | 1,007 | 987 | 990 | 8,900 |
| 2022/11/02 | 1,014 | 1,019 | 1,005 | 1,010 | 4,400 |
| 2022/11/01 | 1,028 | 1,028 | 1,014 | 1,017 | 2,400 |
| 2022/10/31 | 1,040 | 1,040 | 1,017 | 1,017 | 7,600 |
| 2022/10/28 | 1,026 | 1,046 | 1,012 | 1,012 | 63,200 |
| 2022/10/27 | 1,014 | 1,033 | 1,011 | 1,029 | 9,300 |
| 2022/10/26 | 999 | 1,017 | 990 | 1,004 | 12,400 |
| 2022/10/25 | 970 | 1,005 | 970 | 1,005 | 17,200 |
| 2022/10/24 | 975 | 981 | 966 | 976 | 4,200 |
| 2022/10/21 | 974 | 979 | 970 | 972 | 5,300 |
| 2022/10/20 | 966 | 978 | 954 | 971 | 5,400 |
| 2022/10/19 | 958 | 966 | 949 | 966 | 9,300 |
| 2022/10/18 | 964 | 965 | 959 | 959 | 7,200 |
| 2022/10/17 | 957 | 964 | 949 | 959 | 11,600 |
| 2022/10/14 | 929 | 950 | 927 | 950 | 10,700 |
| 2022/10/13 | 921 | 922 | 908 | 919 | 6,000 |
| 2022/10/12 | 915 | 927 | 913 | 926 | 4,500 |
| 2022/10/11 | 916 | 918 | 909 | 911 | 6,400 |
| 2022/10/07 | 905 | 921 | 905 | 909 | 5,700 |
| 2022/10/06 | 918 | 921 | 917 | 921 | 3,000 |
| 2022/10/05 | 925 | 925 | 915 | 923 | 3,400 |
| 2022/10/04 | 915 | 930 | 911 | 925 | 10,500 |
| 2022/10/03 | 900 | 910 | 897 | 908 | 10,000 |
| 2022/09/30 | 902 | 911 | 901 | 904 | 6,300 |
| 2022/09/29 | 903 | 916 | 902 | 913 | 7,000 |
| 2022/09/28 | 902 | 921 | 902 | 921 | 9,100 |
| 2022/09/27 | 903 | 913 | 902 | 903 | 6,500 |
| 2022/09/26 | 906 | 916 | 903 | 903 | 7,900 |
| 2022/09/22 | 918 | 925 | 917 | 918 | 7,900 |
| 2022/09/21 | 938 | 940 | 913 | 918 | 14,000 |
| 2022/09/20 | 947 | 950 | 938 | 939 | 10,200 |
| 2022/09/16 | 960 | 960 | 943 | 943 | 12,900 |
| 2022/09/15 | 952 | 957 | 950 | 957 | 6,300 |
| 2022/09/14 | 952 | 959 | 944 | 949 | 7,800 |
| 2022/09/13 | 950 | 958 | 950 | 952 | 4,100 |
| 2022/09/12 | 949 | 956 | 948 | 954 | 3,300 |
| 2022/09/09 | 949 | 957 | 948 | 949 | 7,700 |
| 2022/09/08 | 948 | 955 | 948 | 950 | 3,500 |
| 2022/09/07 | 950 | 954 | 949 | 949 | 6,500 |
| 2022/09/06 | 948 | 955 | 948 | 948 | 3,300 |
| 2022/09/05 | 948 | 956 | 948 | 948 | 5,300 |
| 2022/09/02 | 945 | 964 | 944 | 948 | 11,700 |
| 2022/09/01 | 943 | 951 | 943 | 949 | 7,700 |
| 2022/08/31 | 946 | 951 | 945 | 950 | 3,900 |
| 2022/08/30 | 950 | 958 | 949 | 952 | 4,400 |
| 2022/08/29 | 939 | 949 | 939 | 942 | 4,600 |
| 2022/08/26 | 941 | 949 | 941 | 949 | 3,300 |
| 2022/08/25 | 941 | 948 | 940 | 947 | 4,600 |
| 2022/08/24 | 945 | 949 | 945 | 946 | 2,900 |
| 2022/08/23 | 945 | 950 | 945 | 946 | 2,900 |
| 2022/08/22 | 948 | 968 | 940 | 946 | 5,200 |
| 2022/08/19 | 941 | 946 | 940 | 942 | 2,900 |
| 2022/08/18 | 941 | 947 | 940 | 944 | 3,600 |
| 2022/08/17 | 940 | 950 | 939 | 943 | 5,800 |
| 2022/08/16 | 964 | 964 | 941 | 947 | 10,000 |
| 2022/08/15 | 951 | 956 | 940 | 955 | 11,900 |
| 2022/08/12 | 932 | 949 | 931 | 948 | 15,000 |
| 2022/08/10 | 929 | 936 | 921 | 927 | 9,500 |
| 2022/08/09 | 932 | 950 | 932 | 950 | 8,900 |
| 2022/08/08 | 930 | 939 | 930 | 932 | 5,500 |
| 2022/08/05 | 917 | 932 | 917 | 932 | 7,300 |
| 2022/08/04 | 927 | 930 | 917 | 917 | 8,000 |
| 2022/08/03 | 928 | 942 | 927 | 927 | 9,200 |
| 2022/08/02 | 931 | 937 | 929 | 930 | 5,700 |
| 2022/08/01 | 934 | 938 | 933 | 935 | 3,600 |
| 2022/07/29 | 935 | 953 | 935 | 938 | 14,200 |
| 2022/07/28 | 950 | 960 | 930 | 937 | 36,500 |
| 2022/07/27 | 929 | 930 | 913 | 921 | 9,100 |
| 2022/07/26 | 897 | 907 | 897 | 903 | 5,900 |
| 2022/07/25 | 900 | 905 | 897 | 903 | 3,500 |
| 2022/07/22 | 903 | 903 | 896 | 896 | 3,200 |
| 2022/07/21 | 900 | 905 | 897 | 902 | 2,000 |
| 2022/07/20 | 902 | 906 | 895 | 900 | 8,800 |
| 2022/07/19 | 912 | 912 | 891 | 892 | 12,000 |
| 2022/07/15 | 904 | 906 | 902 | 902 | 2,000 |
| 2022/07/14 | 901 | 907 | 893 | 902 | 3,800 |
| 2022/07/13 | 897 | 904 | 893 | 901 | 3,200 |
| 2022/07/12 | 891 | 898 | 885 | 885 | 5,300 |
| 2022/07/11 | 889 | 900 | 889 | 891 | 9,000 |
| 2022/07/08 | 901 | 916 | 891 | 891 | 11,500 |
| 2022/07/07 | 911 | 915 | 908 | 908 | 2,000 |
| 2022/07/06 | 917 | 917 | 911 | 911 | 2,900 |
| 2022/07/05 | 917 | 939 | 917 | 920 | 4,300 |
| 2022/07/04 | 913 | 935 | 912 | 922 | 2,400 |
| 2022/07/01 | 923 | 927 | 907 | 912 | 4,500 |
| 2022/06/30 | 938 | 946 | 930 | 930 | 5,500 |
| 2022/06/29 | 918 | 946 | 918 | 946 | 12,400 |
| 2022/06/28 | 925 | 930 | 921 | 925 | 3,400 |
| 2022/06/27 | 921 | 928 | 915 | 921 | 2,900 |
| 2022/06/24 | 926 | 929 | 914 | 917 | 8,700 |
| 2022/06/23 | 936 | 948 | 902 | 912 | 10,100 |
| 2022/06/22 | 885 | 966 | 882 | 941 | 20,300 |
| 2022/06/21 | 883 | 893 | 882 | 885 | 11,000 |
| 2022/06/20 | 918 | 918 | 882 | 882 | 14,800 |
| 2022/06/17 | 918 | 940 | 886 | 919 | 27,300 |
| 2022/06/16 | 974 | 975 | 945 | 945 | 17,300 |
| 2022/06/15 | 986 | 990 | 968 | 973 | 9,700 |
| 2022/06/14 | 1,001 | 1,001 | 986 | 986 | 11,600 |
| 2022/06/13 | 1,022 | 1,025 | 1,004 | 1,004 | 7,600 |
| 2022/06/10 | 1,033 | 1,044 | 1,020 | 1,026 | 11,000 |
| 2022/06/09 | 1,048 | 1,055 | 1,036 | 1,036 | 8,600 |
| 2022/06/08 | 1,068 | 1,070 | 1,046 | 1,047 | 11,900 |
| 2022/06/07 | 1,063 | 1,083 | 1,060 | 1,068 | 7,800 |
| 2022/06/06 | 1,069 | 1,082 | 1,062 | 1,070 | 5,200 |
| 2022/06/03 | 1,070 | 1,070 | 1,055 | 1,069 | 6,500 |
| 2022/06/02 | 1,059 | 1,070 | 1,052 | 1,070 | 4,200 |
| 2022/06/01 | 1,073 | 1,103 | 1,059 | 1,062 | 5,300 |
| 2022/05/31 | 1,064 | 1,105 | 1,064 | 1,080 | 6,500 |
| 2022/05/30 | 1,057 | 1,089 | 1,057 | 1,086 | 7,800 |
| 2022/05/27 | 1,049 | 1,060 | 1,049 | 1,060 | 3,300 |
| 2022/05/26 | 1,042 | 1,060 | 1,037 | 1,043 | 5,300 |
| 2022/05/25 | 1,053 | 1,053 | 1,038 | 1,043 | 4,500 |
| 2022/05/24 | 1,085 | 1,085 | 1,053 | 1,059 | 6,200 |
| 2022/05/23 | 1,049 | 1,083 | 1,049 | 1,055 | 6,000 |
| 2022/05/20 | 1,061 | 1,065 | 1,050 | 1,060 | 6,500 |
| 2022/05/19 | 1,084 | 1,084 | 1,060 | 1,060 | 6,400 |
| 2022/05/18 | 1,100 | 1,100 | 1,085 | 1,086 | 5,700 |
| 2022/05/17 | 1,112 | 1,112 | 1,101 | 1,101 | 2,600 |
| 2022/05/16 | 1,120 | 1,129 | 1,114 | 1,121 | 5,000 |
| 2022/05/13 | 1,105 | 1,117 | 1,104 | 1,114 | 5,400 |
| 2022/05/12 | 1,115 | 1,115 | 1,105 | 1,105 | 3,900 |
| 2022/05/11 | 1,120 | 1,146 | 1,115 | 1,115 | 5,000 |
| 2022/05/10 | 1,170 | 1,170 | 1,130 | 1,130 | 7,400 |
| 2022/05/09 | 1,190 | 1,190 | 1,156 | 1,156 | 3,200 |
| 2022/05/06 | 1,196 | 1,196 | 1,164 | 1,173 | 4,900 |
| 2022/05/02 | 1,158 | 1,183 | 1,158 | 1,168 | 3,500 |
| 2022/04/28 | 1,186 | 1,186 | 1,141 | 1,175 | 3,600 |
| 2022/04/27 | 1,140 | 1,186 | 1,133 | 1,186 | 9,300 |
| 2022/04/26 | 1,135 | 1,141 | 1,130 | 1,140 | 3,100 |
| 2022/04/25 | 1,165 | 1,165 | 1,120 | 1,120 | 5,100 |
| 2022/04/22 | 1,166 | 1,180 | 1,166 | 1,166 | 6,800 |
| 2022/04/21 | 1,208 | 1,224 | 1,193 | 1,209 | 1,600 |
| 2022/04/20 | 1,215 | 1,215 | 1,193 | 1,198 | 2,000 |
| 2022/04/19 | 1,210 | 1,210 | 1,195 | 1,197 | 1,200 |
| 2022/04/18 | 1,272 | 1,272 | 1,181 | 1,215 | 7,000 |
| 2022/04/15 | 1,176 | 1,217 | 1,176 | 1,217 | 3,800 |
| 2022/04/14 | 1,165 | 1,175 | 1,165 | 1,175 | 1,600 |
| 2022/04/13 | 1,156 | 1,174 | 1,156 | 1,170 | 3,000 |
| 2022/04/12 | 1,170 | 1,182 | 1,160 | 1,162 | 4,000 |
| 2022/04/11 | 1,174 | 1,177 | 1,171 | 1,173 | 2,200 |
| 2022/04/08 | 1,194 | 1,194 | 1,170 | 1,185 | 3,300 |
| 2022/04/07 | 1,203 | 1,203 | 1,170 | 1,196 | 4,800 |
| 2022/04/06 | 1,224 | 1,224 | 1,211 | 1,219 | 2,600 |
| 2022/04/05 | 1,243 | 1,243 | 1,209 | 1,218 | 1,900 |
| 2022/04/04 | 1,213 | 1,214 | 1,205 | 1,213 | 3,100 |
| 2022/04/01 | 1,228 | 1,250 | 1,197 | 1,214 | 4,200 |
| 2022/03/31 | 1,226 | 1,248 | 1,226 | 1,232 | 3,100 |
| 2022/03/30 | 1,274 | 1,274 | 1,219 | 1,238 | 8,700 |
| 2022/03/29 | 1,256 | 1,275 | 1,250 | 1,275 | 10,400 |
| 2022/03/28 | 1,263 | 1,280 | 1,263 | 1,276 | 2,800 |
| 2022/03/25 | 1,297 | 1,297 | 1,280 | 1,280 | 1,500 |
| 2022/03/24 | 1,284 | 1,289 | 1,282 | 1,284 | 2,900 |
| 2022/03/23 | 1,296 | 1,298 | 1,280 | 1,284 | 10,700 |
| 2022/03/22 | 1,288 | 1,294 | 1,285 | 1,288 | 8,400 |
| 2022/03/18 | 1,262 | 1,299 | 1,256 | 1,282 | 46,100 |
| 2022/03/17 | 1,300 | 1,310 | 1,291 | 1,292 | 11,400 |
| 2022/03/16 | 1,300 | 1,300 | 1,243 | 1,298 | 9,400 |
| 2022/03/15 | 1,240 | 1,282 | 1,240 | 1,282 | 4,700 |
| 2022/03/14 | 1,266 | 1,266 | 1,232 | 1,240 | 4,000 |
| 2022/03/11 | 1,239 | 1,253 | 1,236 | 1,236 | 4,500 |
| 2022/03/10 | 1,250 | 1,258 | 1,240 | 1,250 | 3,500 |
| 2022/03/09 | 1,267 | 1,267 | 1,242 | 1,246 | 1,800 |
| 2022/03/08 | 1,251 | 1,256 | 1,240 | 1,256 | 2,300 |
| 2022/03/07 | 1,257 | 1,260 | 1,251 | 1,252 | 2,500 |
| 2022/03/04 | 1,252 | 1,264 | 1,252 | 1,257 | 2,200 |
| 2022/03/03 | 1,263 | 1,271 | 1,263 | 1,268 | 700 |
| 2022/03/02 | 1,250 | 1,279 | 1,250 | 1,259 | 3,800 |
| 2022/03/01 | 1,255 | 1,279 | 1,255 | 1,257 | 1,800 |
| 2022/02/28 | 1,278 | 1,278 | 1,250 | 1,255 | 3,400 |
| 2022/02/25 | 1,251 | 1,251 | 1,250 | 1,251 | 900 |
| 2022/02/24 | 1,258 | 1,262 | 1,250 | 1,251 | 1,600 |
| 2022/02/22 | 1,261 | 1,268 | 1,253 | 1,260 | 1,400 |
| 2022/02/21 | 1,248 | 1,280 | 1,248 | 1,279 | 700 |
| 2022/02/18 | 1,254 | 1,259 | 1,250 | 1,259 | 2,200 |
| 2022/02/17 | 1,289 | 1,289 | 1,250 | 1,254 | 2,500 |
| 2022/02/16 | 1,272 | 1,294 | 1,259 | 1,289 | 4,800 |
| 2022/02/15 | 1,262 | 1,262 | 1,251 | 1,255 | 2,300 |
| 2022/02/14 | 1,248 | 1,260 | 1,246 | 1,251 | 3,500 |
| 2022/02/10 | 1,250 | 1,262 | 1,250 | 1,262 | 1,700 |
| 2022/02/09 | 1,226 | 1,249 | 1,226 | 1,247 | 2,400 |
| 2022/02/08 | 1,208 | 1,230 | 1,208 | 1,226 | 1,300 |
| 2022/02/07 | 1,216 | 1,219 | 1,210 | 1,213 | 3,800 |
| 2022/02/04 | 1,237 | 1,237 | 1,222 | 1,231 | 2,100 |
| 2022/02/03 | 1,230 | 1,230 | 1,221 | 1,224 | 1,800 |
| 2022/02/02 | 1,230 | 1,237 | 1,225 | 1,230 | 1,000 |
| 2022/02/01 | 1,229 | 1,229 | 1,225 | 1,228 | 800 |
| 2022/01/31 | 1,224 | 1,228 | 1,210 | 1,216 | 4,700 |
| 2022/01/28 | 1,220 | 1,224 | 1,207 | 1,224 | 1,300 |
| 2022/01/27 | 1,234 | 1,234 | 1,210 | 1,210 | 3,800 |
| 2022/01/26 | 1,231 | 1,244 | 1,231 | 1,242 | 900 |
| 2022/01/25 | 1,230 | 1,250 | 1,207 | 1,227 | 4,300 |
| 2022/01/24 | 1,255 | 1,255 | 1,219 | 1,230 | 2,000 |
| 2022/01/21 | 1,222 | 1,225 | 1,209 | 1,225 | 3,900 |
| 2022/01/20 | 1,234 | 1,234 | 1,220 | 1,225 | 1,400 |
| 2022/01/19 | 1,278 | 1,278 | 1,228 | 1,229 | 4,700 |
| 2022/01/18 | 1,240 | 1,282 | 1,240 | 1,273 | 5,800 |
| 2022/01/17 | 1,299 | 1,299 | 1,270 | 1,297 | 3,500 |
| 2022/01/14 | 1,263 | 1,289 | 1,263 | 1,289 | 3,200 |
| 2022/01/13 | 1,268 | 1,268 | 1,261 | 1,263 | 500 |
| 2022/01/12 | 1,249 | 1,268 | 1,249 | 1,268 | 2,100 |
| 2022/01/11 | 1,252 | 1,252 | 1,252 | 1,252 | 2,500 |
| 2022/01/07 | 1,250 | 1,257 | 1,250 | 1,252 | 2,000 |
| 2022/01/06 | 1,242 | 1,267 | 1,242 | 1,256 | 2,200 |
| 2022/01/05 | 1,268 | 1,270 | 1,247 | 1,270 | 1,800 |
| 2022/01/04 | 1,250 | 1,265 | 1,220 | 1,265 | 1,600 |