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

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

このページの先頭へ