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
2023/12/29 887 910 879 898 5,500
2023/12/28 860 885 860 880 3,700
2023/12/27 871 884 858 858 15,700
2023/12/26 881 881 854 865 11,700
2023/12/25 890 896 880 880 6,700
2023/12/22 905 911 901 903 8,800
2023/12/21 891 910 891 903 9,400
2023/12/20 883 889 883 886 5,600
2023/12/19 880 890 880 883 6,600
2023/12/18 888 889 887 887 9,700
2023/12/15 883 887 882 887 9,700
2023/12/14 881 885 880 883 3,400
2023/12/13 869 886 869 879 4,500
2023/12/12 884 886 869 869 5,700
2023/12/11 862 888 860 875 24,500
2023/12/08 849 861 849 859 8,600
2023/12/07 855 856 840 847 6,600
2023/12/06 855 856 852 855 3,300
2023/12/05 872 872 855 855 4,100
2023/12/04 872 875 868 868 5,800
2023/12/01 889 889 864 872 10,900
2023/11/30 881 890 854 890 33,400
2023/11/29 835 842 835 837 4,100
2023/11/28 837 840 835 835 5,100
2023/11/27 825 838 823 838 5,000
2023/11/24 825 827 822 824 5,600
2023/11/22 814 827 814 821 5,200
2023/11/21 825 825 814 814 4,900
2023/11/20 812 824 812 818 5,300
2023/11/17 807 819 806 809 8,400
2023/11/16 805 818 805 806 12,300
2023/11/15 815 815 806 810 8,000
2023/11/14 807 811 804 804 10,500
2023/11/13 810 811 807 807 7,000
2023/11/10 806 811 804 807 7,500
2023/11/09 807 812 804 804 11,100
2023/11/08 812 812 806 806 7,100
2023/11/07 809 815 803 804 8,600
2023/11/06 828 828 809 809 13,200
2023/11/02 815 818 810 810 6,500
2023/11/01 810 818 805 806 12,100
2023/10/31 804 815 790 800 21,000
2023/10/30 847 860 796 796 56,700
2023/10/27 837 852 833 847 16,100
2023/10/26 854 855 841 845 8,500
2023/10/25 855 865 851 856 9,100
2023/10/24 860 866 835 857 27,400
2023/10/23 873 879 860 860 15,700
2023/10/20 878 885 875 875 8,200
2023/10/19 877 881 877 878 3,300
2023/10/18 879 884 877 877 10,400
2023/10/17 878 885 875 878 7,000
2023/10/16 896 899 873 881 21,800
2023/10/13 903 903 891 894 4,800
2023/10/12 903 908 898 903 5,200
2023/10/11 900 907 897 897 8,000
2023/10/10 899 905 899 899 5,700
2023/10/06 900 902 898 900 2,300
2023/10/05 898 902 895 899 5,400
2023/10/04 913 917 885 885 15,100
2023/10/03 921 936 920 920 3,400
2023/10/02 949 955 931 931 9,100
2023/09/29 932 945 932 942 5,900
2023/09/28 951 951 915 931 9,200
2023/09/27 925 970 919 950 40,500
2023/09/26 910 918 909 910 6,300
2023/09/25 912 916 911 911 3,400
2023/09/22 906 918 906 912 5,400
2023/09/21 923 923 908 908 8,500
2023/09/20 935 936 912 922 15,300
2023/09/19 946 952 938 938 14,300
2023/09/15 922 938 914 938 17,500
2023/09/14 914 920 914 917 4,500
2023/09/13 914 917 912 913 4,100
2023/09/12 915 918 913 916 2,000
2023/09/11 915 919 912 915 3,000
2023/09/08 919 925 916 919 4,600
2023/09/07 914 927 914 922 8,200
2023/09/06 915 916 912 916 5,600
2023/09/05 913 915 908 912 6,500
2023/09/04 911 914 904 907 6,500
2023/09/01 900 901 895 901 6,700
2023/08/31 900 902 898 901 2,200
2023/08/30 894 900 894 898 4,900
2023/08/29 894 900 894 900 5,200
2023/08/28 898 900 894 894 5,700
2023/08/25 894 897 894 897 1,600
2023/08/24 901 901 893 894 1,700
2023/08/23 899 900 894 894 4,800
2023/08/22 900 908 897 899 3,600
2023/08/21 898 902 898 898 1,800
2023/08/18 901 907 893 902 6,100
2023/08/17 901 908 900 901 2,600
2023/08/16 904 907 900 904 4,600
2023/08/15 897 904 897 904 4,700
2023/08/14 900 905 900 903 4,600
2023/08/10 895 903 895 903 3,600
2023/08/09 896 904 895 901 4,700
2023/08/08 897 902 897 900 3,100
2023/08/07 893 900 892 897 2,600
2023/08/04 909 909 895 895 3,300
2023/08/03 904 905 893 897 8,500
2023/08/02 914 914 905 905 4,400
2023/08/01 909 914 908 914 4,100
2023/07/31 914 914 906 912 4,300
2023/07/28 917 921 905 907 26,700
2023/07/27 920 922 918 921 2,800
2023/07/26 916 920 916 919 3,400
2023/07/25 920 921 917 918 3,600
2023/07/24 927 928 920 920 6,200
2023/07/21 922 928 920 921 5,800
2023/07/20 923 928 920 920 2,800
2023/07/19 923 923 920 920 1,000
2023/07/18 920 923 918 923 10,600
2023/07/14 929 929 910 923 7,900
2023/07/13 930 933 920 922 7,300
2023/07/12 925 930 923 928 6,000
2023/07/11 922 925 918 925 4,900
2023/07/10 918 929 918 924 8,500
2023/07/07 922 927 918 918 4,800
2023/07/06 928 928 924 928 1,200
2023/07/05 928 930 921 925 3,200
2023/07/04 928 929 916 926 3,700
2023/07/03 926 926 917 924 4,900
2023/06/30 925 934 912 914 9,200
2023/06/29 929 932 919 919 2,800
2023/06/28 928 934 921 929 6,500
2023/06/27 905 931 905 930 11,900
2023/06/26 914 932 906 932 4,600
2023/06/23 915 925 901 908 14,500
2023/06/22 924 932 920 920 6,800
2023/06/21 931 932 924 924 4,500
2023/06/20 927 927 909 926 8,400
2023/06/19 917 930 917 927 7,800
2023/06/16 939 939 917 918 9,800
2023/06/15 937 941 927 932 10,400
2023/06/14 920 934 913 932 11,000
2023/06/13 913 940 913 916 11,000
2023/06/12 906 911 898 910 14,500
2023/06/09 901 909 901 903 9,500
2023/06/08 905 905 890 898 20,100
2023/06/07 916 916 903 903 12,000
2023/06/06 917 917 903 910 8,300
2023/06/05 910 912 902 902 8,800
2023/06/02 917 917 898 907 9,100
2023/06/01 925 925 898 902 10,400
2023/05/31 918 930 911 919 11,000
2023/05/30 940 940 910 919 16,100
2023/05/29 956 956 934 938 13,900
2023/05/26 960 988 953 954 12,200
2023/05/25 995 995 960 966 9,900
2023/05/24 1,004 1,031 986 993 17,700
2023/05/23 1,001 1,016 995 1,012 20,500
2023/05/22 1,033 1,033 1,017 1,017 5,200
2023/05/19 1,030 1,030 1,019 1,019 5,900
2023/05/18 1,028 1,040 1,028 1,029 4,900
2023/05/17 1,033 1,043 1,030 1,041 5,000
2023/05/16 1,055 1,055 1,039 1,039 8,100
2023/05/15 1,059 1,059 1,042 1,050 5,300
2023/05/12 1,055 1,058 1,052 1,055 5,000
2023/05/11 1,046 1,059 1,046 1,054 3,100
2023/05/10 1,052 1,071 1,048 1,048 6,600
2023/05/09 1,052 1,060 1,051 1,052 8,300
2023/05/08 1,055 1,063 1,052 1,052 9,000
2023/05/02 1,066 1,079 1,066 1,070 4,100
2023/05/01 1,096 1,100 1,053 1,066 22,200
2023/04/28 1,107 1,107 1,100 1,102 3,700
2023/04/27 1,084 1,100 1,082 1,092 21,600
2023/04/26 1,107 1,107 1,098 1,098 3,300
2023/04/25 1,105 1,108 1,089 1,099 8,100
2023/04/24 1,100 1,104 1,090 1,098 2,800
2023/04/21 1,085 1,099 1,083 1,087 3,600
2023/04/20 1,103 1,103 1,091 1,095 1,800
2023/04/19 1,092 1,107 1,092 1,103 2,600
2023/04/18 1,109 1,112 1,084 1,106 3,100
2023/04/17 1,113 1,113 1,100 1,103 6,900
2023/04/14 1,103 1,113 1,099 1,113 7,600
2023/04/13 1,110 1,110 1,102 1,103 3,300
2023/04/12 1,104 1,110 1,099 1,109 6,200
2023/04/11 1,098 1,100 1,079 1,100 3,800
2023/04/10 1,087 1,099 1,087 1,092 3,500
2023/04/07 1,084 1,100 1,084 1,087 3,000
2023/04/06 1,088 1,112 1,082 1,098 4,600
2023/04/05 1,085 1,106 1,085 1,102 4,700
2023/04/04 1,098 1,106 1,083 1,106 8,300
2023/04/03 1,090 1,100 1,067 1,100 5,800
2023/03/31 1,073 1,095 1,067 1,095 5,600
2023/03/30 1,052 1,102 1,052 1,091 10,200
2023/03/29 1,100 1,120 1,100 1,120 8,800
2023/03/28 1,102 1,113 1,099 1,111 5,400
2023/03/27 1,114 1,117 1,108 1,111 5,100
2023/03/24 1,127 1,127 1,112 1,117 5,400
2023/03/23 1,115 1,127 1,115 1,127 2,700
2023/03/22 1,116 1,127 1,113 1,127 3,600
2023/03/20 1,116 1,123 1,116 1,118 2,400
2023/03/17 1,124 1,125 1,117 1,123 2,200
2023/03/16 1,124 1,126 1,118 1,126 6,800
2023/03/15 1,123 1,126 1,120 1,126 2,500
2023/03/14 1,120 1,123 1,107 1,123 3,300
2023/03/13 1,120 1,125 1,105 1,125 5,400
2023/03/10 1,126 1,126 1,121 1,121 4,700
2023/03/09 1,126 1,126 1,123 1,126 3,100
2023/03/08 1,122 1,125 1,119 1,124 3,800
2023/03/07 1,124 1,126 1,124 1,126 2,700
2023/03/06 1,118 1,125 1,118 1,125 3,600
2023/03/03 1,116 1,125 1,116 1,124 4,700
2023/03/02 1,122 1,125 1,119 1,123 5,200
2023/03/01 1,104 1,127 1,103 1,127 8,000
2023/02/28 1,110 1,119 1,110 1,119 3,100
2023/02/27 1,102 1,116 1,102 1,116 4,900
2023/02/24 1,096 1,102 1,090 1,102 2,800
2023/02/22 1,101 1,104 1,099 1,101 3,700
2023/02/21 1,113 1,113 1,103 1,107 1,700
2023/02/20 1,117 1,119 1,103 1,115 3,300
2023/02/17 1,092 1,120 1,092 1,117 3,800
2023/02/16 1,107 1,117 1,090 1,106 10,100
2023/02/15 1,111 1,111 1,095 1,107 5,900
2023/02/14 1,110 1,113 1,105 1,112 2,200
2023/02/13 1,098 1,114 1,098 1,110 3,100
2023/02/10 1,085 1,103 1,085 1,098 2,200
2023/02/09 1,081 1,096 1,081 1,093 2,600
2023/02/08 1,090 1,100 1,088 1,090 3,300
2023/02/07 1,100 1,105 1,096 1,096 7,300
2023/02/06 1,102 1,106 1,099 1,101 4,600
2023/02/03 1,101 1,104 1,100 1,103 1,400
2023/02/02 1,078 1,108 1,078 1,108 5,000
2023/02/01 1,058 1,108 1,058 1,108 6,600
2023/01/31 1,059 1,085 1,056 1,058 16,900
2023/01/30 1,117 1,126 1,094 1,094 28,600
2023/01/27 1,101 1,112 1,096 1,107 9,200
2023/01/26 1,104 1,104 1,099 1,100 9,700
2023/01/25 1,105 1,105 1,100 1,103 6,200
2023/01/24 1,102 1,107 1,099 1,105 7,000
2023/01/23 1,100 1,108 1,095 1,100 10,600
2023/01/20 1,102 1,104 1,100 1,100 11,000
2023/01/19 1,096 1,106 1,096 1,102 8,300
2023/01/18 1,099 1,105 1,098 1,105 2,300
2023/01/17 1,099 1,103 1,098 1,099 7,800
2023/01/16 1,099 1,108 1,098 1,099 14,900
2023/01/13 1,096 1,100 1,095 1,096 12,400
2023/01/12 1,096 1,100 1,094 1,095 13,800
2023/01/11 1,091 1,099 1,090 1,096 8,800
2023/01/10 1,100 1,100 1,091 1,091 16,200
2023/01/06 1,082 1,100 1,081 1,094 9,500
2023/01/05 1,100 1,100 1,082 1,082 8,100
2023/01/04 1,100 1,100 1,079 1,082 11,300

このページの先頭へ