日本ハウズイング(4781)の株価時系列情報
日本ハウズイング(4781)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 |
---|---|---|---|---|---|
2024/03/28 | 1,054 | 1,079 | 1,054 | 1,070 | 900 |
2024/03/27 | 1,060 | 1,079 | 1,043 | 1,078 | 5,700 |
2024/03/26 | 1,038 | 1,060 | 1,038 | 1,060 | 4,100 |
2024/03/25 | 1,038 | 1,038 | 1,028 | 1,038 | 3,700 |
2024/03/22 | 1,031 | 1,033 | 1,030 | 1,030 | 1,000 |
2024/03/21 | 1,044 | 1,047 | 1,026 | 1,028 | 1,600 |
2024/03/19 | 1,055 | 1,055 | 1,044 | 1,044 | 1,000 |
2024/03/18 | 1,040 | 1,058 | 1,036 | 1,037 | 1,600 |
2024/03/15 | 1,022 | 1,030 | 1,021 | 1,030 | 800 |
2024/03/14 | 1,020 | 1,025 | 1,010 | 1,025 | 500 |
2024/03/13 | 1,030 | 1,030 | 1,001 | 1,004 | 600 |
2024/03/12 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
2024/03/08 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
2024/03/07 | 1,055 | 1,055 | 1,032 | 1,032 | 2,100 |
2024/03/06 | 1,061 | 1,061 | 1,048 | 1,055 | 2,300 |
2024/03/05 | 1,088 | 1,088 | 1,062 | 1,086 | 1,100 |
2024/03/04 | 1,083 | 1,083 | 1,048 | 1,060 | 3,800 |
2024/03/01 | 1,073 | 1,075 | 1,066 | 1,070 | 5,600 |
2024/02/29 | 1,063 | 1,070 | 1,055 | 1,063 | 1,100 |
2024/02/28 | 1,094 | 1,094 | 1,062 | 1,062 | 1,900 |
2024/02/27 | 1,100 | 1,110 | 1,062 | 1,095 | 10,300 |
2024/02/26 | 1,084 | 1,099 | 1,075 | 1,096 | 5,700 |
2024/02/22 | 1,060 | 1,070 | 1,060 | 1,069 | 5,900 |
2024/02/21 | 1,050 | 1,059 | 1,050 | 1,054 | 700 |
2024/02/20 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 |
2024/02/19 | 1,045 | 1,045 | 1,045 | 1,045 | 100 |
2024/02/16 | 1,052 | 1,055 | 1,046 | 1,054 | 2,200 |
2024/02/15 | 1,050 | 1,055 | 1,040 | 1,050 | 2,200 |
2024/02/14 | 1,040 | 1,043 | 1,040 | 1,043 | 1,200 |
2024/02/13 | 1,050 | 1,050 | 1,030 | 1,040 | 1,300 |
2024/02/09 | 1,047 | 1,057 | 1,040 | 1,054 | 1,700 |
2024/02/08 | 1,040 | 1,077 | 1,040 | 1,074 | 4,300 |
2024/02/07 | 1,041 | 1,070 | 1,041 | 1,070 | 1,500 |
2024/02/06 | 1,049 | 1,050 | 1,043 | 1,050 | 400 |
2024/02/05 | 1,030 | 1,056 | 1,030 | 1,040 | 3,500 |
2024/02/02 | 1,065 | 1,066 | 1,060 | 1,060 | 1,400 |
2024/02/01 | 1,068 | 1,070 | 1,060 | 1,065 | 1,300 |
2024/01/31 | 1,056 | 1,074 | 1,056 | 1,060 | 700 |
2024/01/30 | 1,070 | 1,070 | 1,067 | 1,067 | 300 |
2024/01/29 | 1,094 | 1,094 | 1,065 | 1,065 | 3,300 |
2024/01/26 | 1,056 | 1,077 | 1,056 | 1,074 | 4,000 |
2024/01/25 | 1,095 | 1,099 | 1,018 | 1,060 | 21,900 |
2024/01/24 | 1,071 | 1,098 | 1,071 | 1,098 | 2,500 |
2024/01/23 | 1,080 | 1,080 | 1,071 | 1,075 | 1,100 |
2024/01/22 | 1,080 | 1,080 | 1,074 | 1,074 | 600 |
2024/01/19 | 1,080 | 1,080 | 1,067 | 1,071 | 2,200 |
2024/01/18 | 1,080 | 1,080 | 1,054 | 1,080 | 2,300 |
2024/01/17 | 1,084 | 1,089 | 1,074 | 1,080 | 2,100 |
2024/01/15 | 1,090 | 1,095 | 1,090 | 1,090 | 1,300 |
2024/01/12 | 1,080 | 1,100 | 1,080 | 1,090 | 1,600 |
2024/01/11 | 1,100 | 1,100 | 1,084 | 1,084 | 1,100 |
2024/01/10 | 1,091 | 1,108 | 1,086 | 1,108 | 600 |
2024/01/09 | 1,110 | 1,110 | 1,093 | 1,108 | 2,100 |
2024/01/05 | 1,110 | 1,110 | 1,101 | 1,108 | 2,600 |
2024/01/04 | 1,109 | 1,109 | 1,098 | 1,109 | 3,800 |
2023/12/29 | 1,090 | 1,098 | 1,090 | 1,098 | 400 |
2023/12/28 | 1,096 | 1,099 | 1,096 | 1,098 | 300 |
2023/12/27 | 1,130 | 1,130 | 1,083 | 1,083 | 10,300 |
2023/12/26 | 1,100 | 1,101 | 1,093 | 1,101 | 8,900 |
2023/12/25 | 1,099 | 1,102 | 1,096 | 1,099 | 11,600 |
2023/12/22 | 1,095 | 1,099 | 1,093 | 1,096 | 1,900 |
2023/12/21 | 1,085 | 1,097 | 1,085 | 1,096 | 1,700 |
2023/12/20 | 1,092 | 1,099 | 1,090 | 1,099 | 2,100 |
2023/12/19 | 1,072 | 1,090 | 1,072 | 1,083 | 2,400 |
2023/12/18 | 1,069 | 1,080 | 1,069 | 1,080 | 400 |
2023/12/15 | 1,070 | 1,070 | 1,060 | 1,069 | 600 |
2023/12/14 | 1,075 | 1,100 | 1,043 | 1,070 | 2,900 |
2023/12/13 | 1,090 | 1,090 | 1,090 | 1,090 | 1,300 |
2023/12/12 | 1,100 | 1,100 | 1,090 | 1,090 | 8,700 |
2023/12/11 | 1,100 | 1,100 | 1,086 | 1,089 | 8,600 |
2023/12/08 | 1,059 | 1,067 | 1,049 | 1,063 | 10,200 |
2023/12/07 | 1,040 | 1,048 | 1,040 | 1,048 | 1,200 |
2023/12/06 | 1,049 | 1,050 | 1,039 | 1,043 | 3,700 |
2023/12/05 | 1,027 | 1,049 | 1,015 | 1,049 | 2,800 |
2023/12/04 | 985 | 1,015 | 975 | 1,015 | 5,200 |
2023/12/01 | 975 | 980 | 966 | 975 | 2,200 |
2023/11/30 | 989 | 992 | 965 | 965 | 3,600 |
2023/11/29 | 990 | 999 | 989 | 989 | 1,400 |
2023/11/28 | 998 | 999 | 985 | 997 | 3,600 |
2023/11/27 | 972 | 983 | 960 | 983 | 4,000 |
2023/11/24 | 968 | 970 | 955 | 957 | 5,300 |
2023/11/22 | 959 | 967 | 952 | 958 | 2,200 |
2023/11/21 | 967 | 967 | 958 | 962 | 700 |
2023/11/20 | 980 | 980 | 950 | 956 | 6,600 |
2023/11/17 | 972 | 979 | 970 | 975 | 1,500 |
2023/11/16 | 970 | 979 | 970 | 979 | 2,100 |
2023/11/15 | 973 | 980 | 973 | 973 | 800 |
2023/11/14 | 973 | 973 | 973 | 973 | 200 |
2023/11/13 | 980 | 980 | 978 | 978 | 1,400 |
2023/11/10 | 985 | 985 | 985 | 985 | 200 |
2023/11/09 | 976 | 980 | 970 | 980 | 600 |
2023/11/08 | 1,000 | 1,000 | 965 | 978 | 2,200 |
2023/11/07 | 992 | 1,000 | 985 | 985 | 900 |
2023/11/06 | 1,000 | 1,000 | 992 | 992 | 2,100 |
2023/11/02 | 997 | 999 | 987 | 999 | 1,200 |
2023/11/01 | 1,007 | 1,007 | 997 | 998 | 1,600 |
2023/10/31 | 985 | 1,043 | 985 | 1,007 | 3,900 |
2023/10/27 | 998 | 1,000 | 985 | 1,000 | 4,500 |
2023/10/26 | 999 | 1,000 | 999 | 1,000 | 4,500 |
2023/10/25 | 1,008 | 1,008 | 975 | 999 | 9,300 |
2023/10/24 | 999 | 1,000 | 999 | 1,000 | 1,100 |
2023/10/23 | 1,025 | 1,025 | 999 | 999 | 2,400 |
2023/10/20 | 1,016 | 1,028 | 1,016 | 1,028 | 800 |
2023/10/19 | 1,020 | 1,020 | 1,007 | 1,010 | 600 |
2023/10/18 | 998 | 1,029 | 998 | 1,029 | 1,600 |
2023/10/17 | 1,000 | 1,000 | 988 | 988 | 200 |
2023/10/16 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
2023/10/13 | 1,000 | 1,000 | 988 | 988 | 3,000 |
2023/10/12 | 1,005 | 1,056 | 1,003 | 1,028 | 1,000 |
2023/10/11 | 989 | 1,002 | 989 | 1,002 | 1,600 |
2023/10/10 | 991 | 993 | 991 | 991 | 1,100 |
2023/10/06 | 1,000 | 1,000 | 990 | 1,000 | 3,600 |
2023/10/05 | 1,005 | 1,032 | 1,004 | 1,004 | 2,000 |
2023/10/04 | 1,019 | 1,019 | 1,005 | 1,005 | 1,300 |
2023/10/03 | 1,025 | 1,025 | 1,006 | 1,006 | 1,400 |
2023/10/02 | 1,034 | 1,034 | 982 | 1,030 | 8,600 |
2023/09/29 | 1,040 | 1,040 | 1,023 | 1,029 | 3,800 |
2023/09/28 | 1,023 | 1,075 | 1,023 | 1,050 | 800 |
2023/09/27 | 1,069 | 1,069 | 1,052 | 1,053 | 4,900 |
2023/09/26 | 1,064 | 1,069 | 1,055 | 1,069 | 5,100 |
2023/09/25 | 1,052 | 1,069 | 1,052 | 1,067 | 4,200 |
2023/09/22 | 1,068 | 1,068 | 1,052 | 1,052 | 500 |
2023/09/21 | 1,050 | 1,051 | 1,046 | 1,051 | 1,400 |
2023/09/20 | 1,053 | 1,058 | 1,053 | 1,056 | 2,600 |
2023/09/19 | 1,070 | 1,070 | 1,054 | 1,065 | 700 |
2023/09/15 | 1,061 | 1,069 | 1,057 | 1,059 | 1,200 |
2023/09/14 | 1,060 | 1,077 | 1,060 | 1,062 | 1,100 |
2023/09/11 | 1,100 | 1,100 | 1,080 | 1,080 | 400 |
2023/09/06 | 1,100 | 1,105 | 1,081 | 1,105 | 1,700 |
2023/09/05 | 1,128 | 1,128 | 1,092 | 1,115 | 1,100 |
2023/09/04 | 1,115 | 1,115 | 1,092 | 1,114 | 1,300 |
2023/09/01 | 1,110 | 1,139 | 1,077 | 1,090 | 2,800 |
2023/08/31 | 1,071 | 1,096 | 1,071 | 1,095 | 1,800 |
2023/08/30 | 1,089 | 1,100 | 1,089 | 1,096 | 1,300 |
2023/08/29 | 1,095 | 1,095 | 1,095 | 1,095 | 2,500 |
2023/08/28 | 1,103 | 1,106 | 1,090 | 1,095 | 3,900 |
2023/08/25 | 1,087 | 1,089 | 1,055 | 1,069 | 5,800 |
2023/08/24 | 1,055 | 1,055 | 1,050 | 1,050 | 300 |
2023/08/23 | 1,037 | 1,037 | 1,037 | 1,037 | 100 |
2023/08/22 | 1,050 | 1,050 | 1,037 | 1,037 | 600 |
2023/08/21 | 1,060 | 1,060 | 1,034 | 1,050 | 7,200 |
2023/08/18 | 1,110 | 1,110 | 1,029 | 1,081 | 5,900 |
2023/08/17 | 1,120 | 1,120 | 1,115 | 1,115 | 200 |
2023/08/16 | 1,116 | 1,121 | 1,116 | 1,121 | 200 |
2023/08/15 | 1,120 | 1,120 | 1,110 | 1,112 | 1,200 |
2023/08/14 | 1,140 | 1,140 | 1,123 | 1,123 | 300 |
2023/08/10 | 1,125 | 1,142 | 1,125 | 1,142 | 300 |
2023/08/09 | 1,123 | 1,124 | 1,123 | 1,124 | 200 |
2023/08/08 | 1,120 | 1,129 | 1,120 | 1,129 | 300 |
2023/08/04 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
2023/08/03 | 1,130 | 1,140 | 1,130 | 1,140 | 800 |
2023/08/02 | 1,122 | 1,130 | 1,120 | 1,130 | 1,300 |
2023/08/01 | 1,147 | 1,147 | 1,120 | 1,131 | 1,700 |
2023/07/28 | 1,118 | 1,147 | 1,116 | 1,147 | 800 |
2023/07/27 | 1,120 | 1,120 | 1,115 | 1,116 | 7,800 |
2023/07/26 | 1,131 | 1,140 | 1,121 | 1,140 | 8,700 |
2023/07/25 | 1,150 | 1,150 | 1,122 | 1,146 | 7,100 |
2023/07/24 | 1,170 | 1,170 | 1,130 | 1,140 | 9,500 |
2023/07/21 | 1,150 | 1,170 | 1,140 | 1,170 | 3,000 |
2023/07/20 | 1,148 | 1,159 | 1,148 | 1,159 | 700 |
2023/07/19 | 1,140 | 1,150 | 1,140 | 1,150 | 3,700 |
2023/07/18 | 1,130 | 1,140 | 1,130 | 1,136 | 2,300 |
2023/07/14 | 1,130 | 1,131 | 1,130 | 1,131 | 300 |
2023/07/13 | 1,140 | 1,140 | 1,120 | 1,120 | 2,300 |
2023/07/10 | 1,168 | 1,178 | 1,124 | 1,150 | 5,200 |
2023/07/07 | 1,190 | 1,190 | 1,190 | 1,190 | 900 |
2023/07/06 | 1,200 | 1,200 | 1,170 | 1,197 | 6,400 |
2023/07/05 | 1,200 | 1,200 | 1,160 | 1,170 | 10,400 |
2023/07/04 | 1,200 | 1,200 | 1,191 | 1,198 | 10,400 |
2023/07/03 | 1,195 | 1,197 | 1,172 | 1,180 | 4,000 |
2023/06/30 | 1,161 | 1,184 | 1,155 | 1,184 | 3,700 |
2023/06/29 | 1,169 | 1,169 | 1,160 | 1,160 | 200 |
2023/06/27 | 1,189 | 1,189 | 1,150 | 1,188 | 3,700 |
2023/06/26 | 1,161 | 1,174 | 1,159 | 1,159 | 4,600 |
2023/06/23 | 1,158 | 1,158 | 1,140 | 1,149 | 3,300 |
2023/06/22 | 1,144 | 1,144 | 1,120 | 1,137 | 3,000 |
2023/06/21 | 1,135 | 1,144 | 1,121 | 1,144 | 1,300 |
2023/06/20 | 1,133 | 1,135 | 1,125 | 1,135 | 1,600 |
2023/06/19 | 1,148 | 1,150 | 1,125 | 1,125 | 1,800 |
2023/06/16 | 1,135 | 1,138 | 1,122 | 1,138 | 900 |
2023/06/15 | 1,125 | 1,130 | 1,121 | 1,130 | 500 |
2023/06/09 | 1,128 | 1,128 | 1,100 | 1,111 | 4,200 |
2023/06/08 | 1,153 | 1,153 | 1,152 | 1,152 | 200 |
2023/06/07 | 1,150 | 1,153 | 1,150 | 1,153 | 200 |
2023/06/06 | 1,131 | 1,150 | 1,131 | 1,150 | 200 |
2023/06/05 | 1,161 | 1,161 | 1,114 | 1,161 | 4,100 |
2023/06/02 | 1,147 | 1,147 | 1,131 | 1,131 | 700 |
2023/06/01 | 1,147 | 1,147 | 1,147 | 1,147 | 400 |
2023/05/31 | 1,138 | 1,158 | 1,136 | 1,149 | 800 |
2023/05/30 | 1,150 | 1,168 | 1,144 | 1,168 | 900 |
2023/05/29 | 1,216 | 1,216 | 1,150 | 1,150 | 5,300 |
2023/05/26 | 1,192 | 1,192 | 1,177 | 1,188 | 3,600 |
2023/05/25 | 1,150 | 1,192 | 1,150 | 1,192 | 4,400 |
2023/05/23 | 1,130 | 1,150 | 1,130 | 1,150 | 1,600 |
2023/05/22 | 1,130 | 1,143 | 1,130 | 1,140 | 1,100 |
2023/05/18 | 1,124 | 1,149 | 1,124 | 1,149 | 1,800 |
2023/05/17 | 1,140 | 1,141 | 1,130 | 1,130 | 1,400 |
2023/05/16 | 1,145 | 1,145 | 1,141 | 1,141 | 1,100 |
2023/05/15 | 1,146 | 1,146 | 1,141 | 1,141 | 200 |
2023/05/12 | 1,150 | 1,150 | 1,146 | 1,146 | 500 |