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 |
|---|---|---|---|---|---|
| 2024/04/30 | 911 | 919 | 910 | 913 | 5,400 |
| 2024/04/26 | 921 | 940 | 913 | 913 | 23,200 |
| 2024/04/25 | 914 | 938 | 914 | 933 | 6,700 |
| 2024/04/24 | 913 | 939 | 913 | 918 | 7,500 |
| 2024/04/23 | 921 | 930 | 921 | 925 | 2,900 |
| 2024/04/22 | 920 | 942 | 920 | 921 | 1,700 |
| 2024/04/19 | 955 | 960 | 914 | 914 | 8,700 |
| 2024/04/18 | 934 | 943 | 932 | 940 | 1,600 |
| 2024/04/17 | 948 | 954 | 945 | 945 | 3,200 |
| 2024/04/16 | 950 | 956 | 935 | 935 | 7,300 |
| 2024/04/15 | 926 | 942 | 925 | 935 | 5,000 |
| 2024/04/12 | 952 | 959 | 926 | 926 | 9,000 |
| 2024/04/11 | 915 | 958 | 915 | 937 | 6,800 |
| 2024/04/10 | 922 | 947 | 918 | 918 | 8,100 |
| 2024/04/09 | 940 | 974 | 913 | 924 | 14,700 |
| 2024/04/08 | 934 | 957 | 927 | 928 | 8,900 |
| 2024/04/05 | 939 | 960 | 936 | 936 | 2,900 |
| 2024/04/04 | 950 | 955 | 942 | 942 | 3,600 |
| 2024/04/03 | 953 | 961 | 952 | 953 | 4,000 |
| 2024/04/02 | 951 | 963 | 951 | 954 | 3,400 |
| 2024/04/01 | 965 | 973 | 948 | 949 | 12,800 |
| 2024/03/29 | 952 | 971 | 950 | 963 | 6,600 |
| 2024/03/28 | 977 | 977 | 956 | 956 | 16,200 |
| 2024/03/27 | 1,021 | 1,023 | 1,010 | 1,016 | 10,800 |
| 2024/03/26 | 1,026 | 1,030 | 993 | 1,024 | 28,200 |
| 2024/03/25 | 1,029 | 1,036 | 1,025 | 1,030 | 7,800 |
| 2024/03/22 | 1,014 | 1,021 | 1,013 | 1,021 | 3,300 |
| 2024/03/21 | 1,010 | 1,019 | 1,006 | 1,013 | 5,400 |
| 2024/03/19 | 1,015 | 1,020 | 1,010 | 1,010 | 7,500 |
| 2024/03/18 | 1,043 | 1,043 | 1,007 | 1,015 | 46,500 |
| 2024/03/15 | 992 | 994 | 990 | 994 | 7,800 |
| 2024/03/14 | 983 | 991 | 981 | 990 | 6,500 |
| 2024/03/13 | 980 | 985 | 979 | 981 | 3,000 |
| 2024/03/12 | 975 | 981 | 975 | 980 | 5,800 |
| 2024/03/11 | 978 | 985 | 976 | 978 | 2,700 |
| 2024/03/08 | 979 | 987 | 978 | 982 | 9,600 |
| 2024/03/07 | 973 | 979 | 970 | 979 | 6,000 |
| 2024/03/06 | 964 | 977 | 964 | 973 | 1,900 |
| 2024/03/05 | 959 | 972 | 955 | 964 | 4,300 |
| 2024/03/04 | 971 | 976 | 968 | 974 | 6,500 |
| 2024/03/01 | 964 | 978 | 964 | 972 | 3,400 |
| 2024/02/29 | 968 | 979 | 967 | 968 | 2,900 |
| 2024/02/28 | 952 | 980 | 952 | 976 | 7,300 |
| 2024/02/27 | 956 | 966 | 956 | 958 | 5,700 |
| 2024/02/26 | 961 | 969 | 956 | 956 | 7,400 |
| 2024/02/22 | 970 | 971 | 962 | 970 | 4,700 |
| 2024/02/21 | 962 | 974 | 958 | 964 | 3,700 |
| 2024/02/20 | 957 | 973 | 942 | 966 | 3,400 |
| 2024/02/19 | 953 | 985 | 952 | 967 | 20,200 |
| 2024/02/16 | 925 | 956 | 923 | 953 | 27,000 |
| 2024/02/15 | 910 | 923 | 909 | 909 | 10,000 |
| 2024/02/14 | 911 | 915 | 911 | 912 | 3,600 |
| 2024/02/13 | 909 | 911 | 905 | 911 | 7,200 |
| 2024/02/09 | 910 | 915 | 909 | 909 | 2,300 |
| 2024/02/08 | 907 | 917 | 907 | 917 | 2,700 |
| 2024/02/07 | 915 | 915 | 907 | 907 | 1,800 |
| 2024/02/06 | 910 | 912 | 905 | 906 | 2,800 |
| 2024/02/05 | 910 | 912 | 905 | 912 | 5,900 |
| 2024/02/02 | 909 | 913 | 909 | 912 | 1,100 |
| 2024/02/01 | 915 | 915 | 906 | 909 | 4,000 |
| 2024/01/31 | 903 | 910 | 901 | 910 | 8,800 |
| 2024/01/30 | 921 | 934 | 902 | 902 | 33,700 |
| 2024/01/29 | 915 | 930 | 915 | 930 | 6,100 |
| 2024/01/26 | 914 | 921 | 913 | 915 | 5,600 |
| 2024/01/25 | 913 | 923 | 911 | 919 | 7,700 |
| 2024/01/24 | 912 | 924 | 912 | 913 | 3,400 |
| 2024/01/23 | 917 | 922 | 912 | 912 | 6,300 |
| 2024/01/22 | 915 | 924 | 913 | 916 | 6,100 |
| 2024/01/19 | 916 | 918 | 913 | 914 | 2,900 |
| 2024/01/18 | 920 | 920 | 915 | 916 | 1,600 |
| 2024/01/17 | 916 | 920 | 913 | 920 | 3,500 |
| 2024/01/16 | 921 | 924 | 912 | 915 | 9,000 |
| 2024/01/15 | 923 | 925 | 915 | 921 | 8,900 |
| 2024/01/12 | 927 | 928 | 912 | 915 | 7,400 |
| 2024/01/11 | 927 | 927 | 918 | 926 | 4,100 |
| 2024/01/10 | 929 | 929 | 919 | 919 | 4,900 |
| 2024/01/09 | 920 | 928 | 920 | 928 | 5,000 |
| 2024/01/05 | 930 | 930 | 911 | 920 | 4,200 |
| 2024/01/04 | 899 | 931 | 899 | 931 | 9,800 |