日本ハウスホールディングス(1873)の株価時系列情報
日本ハウスホールディングス(1873)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 325 | 325 | 312 | 317 | 470,400 |
| 2025/06/12 | 328 | 330 | 327 | 327 | 53,100 |
| 2025/06/11 | 334 | 334 | 329 | 330 | 60,000 |
| 2025/06/10 | 326 | 334 | 326 | 333 | 109,000 |
| 2025/06/09 | 329 | 329 | 326 | 328 | 61,100 |
| 2025/06/06 | 323 | 328 | 323 | 328 | 116,300 |
| 2025/06/05 | 320 | 324 | 319 | 324 | 130,800 |
| 2025/06/04 | 317 | 322 | 315 | 321 | 134,300 |
| 2025/06/03 | 317 | 319 | 315 | 316 | 104,800 |
| 2025/06/02 | 318 | 319 | 317 | 317 | 40,900 |
| 2025/05/30 | 317 | 319 | 317 | 317 | 42,600 |
| 2025/05/29 | 317 | 319 | 316 | 318 | 64,500 |
| 2025/05/28 | 318 | 319 | 317 | 317 | 43,400 |
| 2025/05/27 | 315 | 320 | 315 | 317 | 47,100 |
| 2025/05/26 | 316 | 320 | 315 | 316 | 103,000 |
| 2025/05/23 | 314 | 321 | 312 | 320 | 216,400 |
| 2025/05/22 | 316 | 316 | 312 | 312 | 100,800 |
| 2025/05/21 | 318 | 318 | 315 | 315 | 54,500 |
| 2025/05/20 | 320 | 321 | 316 | 316 | 81,600 |
| 2025/05/19 | 319 | 322 | 318 | 320 | 81,100 |
| 2025/05/16 | 318 | 322 | 317 | 320 | 115,700 |
| 2025/05/15 | 317 | 319 | 316 | 316 | 75,300 |
| 2025/05/14 | 318 | 321 | 315 | 317 | 162,300 |
| 2025/05/13 | 325 | 325 | 318 | 318 | 144,200 |
| 2025/05/12 | 324 | 326 | 321 | 322 | 73,800 |
| 2025/05/09 | 322 | 325 | 320 | 323 | 140,100 |
| 2025/05/08 | 323 | 324 | 319 | 320 | 93,000 |
| 2025/05/07 | 320 | 323 | 315 | 322 | 176,200 |
| 2025/05/02 | 321 | 321 | 316 | 317 | 220,200 |
| 2025/05/01 | 330 | 330 | 322 | 322 | 123,400 |
| 2025/04/30 | 335 | 342 | 323 | 328 | 554,000 |
| 2025/04/28 | 335 | 337 | 324 | 337 | 741,000 |
| 2025/04/25 | 345 | 348 | 344 | 345 | 471,000 |
| 2025/04/24 | 348 | 348 | 344 | 344 | 188,700 |
| 2025/04/23 | 348 | 353 | 346 | 347 | 342,400 |
| 2025/04/22 | 343 | 348 | 341 | 345 | 177,300 |
| 2025/04/21 | 338 | 349 | 335 | 344 | 299,000 |
| 2025/04/18 | 326 | 332 | 325 | 332 | 161,100 |
| 2025/04/17 | 321 | 324 | 321 | 324 | 79,900 |
| 2025/04/16 | 324 | 325 | 321 | 321 | 159,300 |
| 2025/04/15 | 324 | 325 | 321 | 322 | 94,400 |
| 2025/04/14 | 325 | 325 | 321 | 322 | 188,300 |
| 2025/04/11 | 317 | 322 | 314 | 320 | 271,200 |
| 2025/04/10 | 330 | 330 | 318 | 324 | 257,200 |
| 2025/04/09 | 312 | 314 | 306 | 310 | 311,500 |
| 2025/04/08 | 313 | 319 | 306 | 318 | 318,100 |
| 2025/04/07 | 300 | 310 | 297 | 298 | 540,500 |
| 2025/04/04 | 331 | 334 | 321 | 326 | 461,300 |
| 2025/04/03 | 339 | 340 | 334 | 339 | 290,700 |
| 2025/04/02 | 351 | 351 | 342 | 342 | 294,500 |
| 2025/04/01 | 353 | 353 | 346 | 346 | 274,300 |
| 2025/03/31 | 355 | 355 | 348 | 348 | 419,600 |
| 2025/03/28 | 359 | 360 | 355 | 355 | 406,400 |
| 2025/03/27 | 354 | 359 | 354 | 359 | 186,600 |
| 2025/03/26 | 351 | 356 | 350 | 356 | 173,200 |
| 2025/03/25 | 349 | 353 | 348 | 351 | 139,800 |
| 2025/03/24 | 350 | 350 | 347 | 347 | 78,000 |
| 2025/03/21 | 344 | 350 | 343 | 350 | 103,500 |
| 2025/03/19 | 344 | 348 | 342 | 345 | 109,600 |
| 2025/03/18 | 344 | 347 | 343 | 346 | 74,200 |
| 2025/03/17 | 342 | 344 | 341 | 343 | 89,800 |
| 2025/03/14 | 334 | 342 | 333 | 342 | 117,300 |
| 2025/03/13 | 335 | 337 | 333 | 336 | 67,400 |
| 2025/03/12 | 331 | 336 | 331 | 336 | 43,900 |
| 2025/03/11 | 331 | 335 | 328 | 333 | 63,800 |
| 2025/03/10 | 336 | 337 | 329 | 336 | 166,300 |
| 2025/03/07 | 341 | 343 | 329 | 335 | 235,800 |
| 2025/03/06 | 334 | 345 | 334 | 345 | 146,600 |
| 2025/03/05 | 330 | 334 | 329 | 334 | 76,300 |
| 2025/03/04 | 330 | 330 | 327 | 330 | 109,000 |
| 2025/03/03 | 329 | 330 | 325 | 330 | 108,400 |
| 2025/02/28 | 325 | 328 | 324 | 327 | 58,100 |
| 2025/02/27 | 323 | 327 | 319 | 327 | 69,200 |
| 2025/02/26 | 320 | 323 | 318 | 322 | 94,100 |
| 2025/02/25 | 321 | 326 | 320 | 326 | 68,400 |
| 2025/02/21 | 322 | 325 | 321 | 325 | 21,400 |
| 2025/02/20 | 322 | 325 | 322 | 322 | 39,800 |
| 2025/02/19 | 326 | 327 | 324 | 324 | 26,800 |
| 2025/02/18 | 327 | 327 | 325 | 325 | 25,300 |
| 2025/02/17 | 324 | 327 | 323 | 325 | 28,000 |
| 2025/02/14 | 323 | 327 | 322 | 323 | 103,500 |
| 2025/02/13 | 326 | 331 | 325 | 330 | 63,800 |
| 2025/02/12 | 324 | 325 | 322 | 325 | 45,400 |
| 2025/02/10 | 321 | 323 | 319 | 322 | 20,400 |
| 2025/02/07 | 318 | 323 | 317 | 320 | 35,700 |
| 2025/02/06 | 319 | 321 | 319 | 320 | 32,000 |
| 2025/02/05 | 317 | 324 | 317 | 320 | 68,200 |
| 2025/02/04 | 317 | 320 | 315 | 316 | 39,100 |
| 2025/02/03 | 324 | 324 | 316 | 316 | 76,300 |
| 2025/01/31 | 323 | 325 | 321 | 325 | 47,400 |
| 2025/01/30 | 324 | 324 | 321 | 322 | 45,400 |
| 2025/01/29 | 323 | 324 | 322 | 324 | 20,100 |
| 2025/01/28 | 321 | 326 | 321 | 321 | 63,600 |
| 2025/01/27 | 321 | 323 | 320 | 322 | 111,500 |
| 2025/01/24 | 313 | 318 | 313 | 317 | 78,400 |
| 2025/01/23 | 317 | 317 | 312 | 314 | 40,600 |
| 2025/01/22 | 317 | 318 | 314 | 315 | 51,200 |
| 2025/01/21 | 317 | 318 | 314 | 316 | 36,600 |
| 2025/01/20 | 314 | 318 | 310 | 315 | 86,300 |
| 2025/01/17 | 309 | 310 | 305 | 307 | 50,400 |
| 2025/01/16 | 311 | 312 | 306 | 306 | 93,500 |
| 2025/01/15 | 310 | 313 | 310 | 310 | 111,900 |
| 2025/01/14 | 319 | 319 | 311 | 311 | 113,700 |
| 2025/01/10 | 321 | 323 | 319 | 319 | 53,100 |
| 2025/01/09 | 324 | 324 | 321 | 321 | 52,900 |
| 2025/01/08 | 327 | 327 | 324 | 325 | 59,200 |
| 2025/01/07 | 331 | 331 | 327 | 329 | 57,300 |
| 2025/01/06 | 330 | 331 | 327 | 329 | 63,300 |
| 2024/12/30 | 329 | 331 | 328 | 328 | 39,000 |
| 2024/12/27 | 319 | 330 | 319 | 330 | 76,700 |
| 2024/12/26 | 321 | 322 | 317 | 319 | 145,500 |
| 2024/12/25 | 322 | 322 | 317 | 321 | 66,100 |
| 2024/12/24 | 320 | 323 | 318 | 320 | 66,400 |
| 2024/12/23 | 321 | 323 | 320 | 320 | 56,500 |
| 2024/12/20 | 327 | 327 | 321 | 321 | 60,400 |
| 2024/12/19 | 322 | 327 | 321 | 327 | 48,100 |
| 2024/12/18 | 329 | 329 | 324 | 325 | 46,200 |
| 2024/12/17 | 333 | 333 | 328 | 330 | 94,900 |
| 2024/12/16 | 331 | 332 | 327 | 329 | 57,200 |
| 2024/12/13 | 335 | 337 | 329 | 332 | 151,000 |
| 2024/12/12 | 339 | 340 | 337 | 338 | 46,000 |
| 2024/12/11 | 338 | 339 | 334 | 337 | 58,400 |
| 2024/12/10 | 335 | 339 | 335 | 337 | 72,100 |
| 2024/12/09 | 341 | 343 | 333 | 334 | 228,400 |
| 2024/12/06 | 357 | 360 | 337 | 346 | 373,200 |
| 2024/12/05 | 353 | 362 | 351 | 354 | 304,500 |
| 2024/12/04 | 352 | 355 | 349 | 354 | 244,300 |
| 2024/12/03 | 367 | 367 | 343 | 351 | 1,435,700 |
| 2024/12/02 | 332 | 336 | 329 | 335 | 162,900 |
| 2024/11/29 | 330 | 330 | 327 | 327 | 42,500 |
| 2024/11/28 | 327 | 330 | 327 | 330 | 39,900 |
| 2024/11/27 | 332 | 332 | 326 | 329 | 76,200 |
| 2024/11/26 | 330 | 332 | 327 | 332 | 131,500 |
| 2024/11/25 | 327 | 331 | 326 | 329 | 113,100 |
| 2024/11/22 | 323 | 326 | 321 | 326 | 53,300 |
| 2024/11/21 | 324 | 325 | 322 | 322 | 68,000 |
| 2024/11/20 | 322 | 324 | 322 | 324 | 44,100 |
| 2024/11/19 | 320 | 322 | 320 | 322 | 42,700 |
| 2024/11/18 | 316 | 320 | 316 | 319 | 33,700 |
| 2024/11/15 | 322 | 322 | 317 | 317 | 34,500 |
| 2024/11/14 | 321 | 323 | 320 | 320 | 19,800 |
| 2024/11/13 | 324 | 325 | 320 | 321 | 48,300 |
| 2024/11/12 | 321 | 325 | 321 | 324 | 42,600 |
| 2024/11/11 | 323 | 324 | 322 | 323 | 22,300 |
| 2024/11/08 | 325 | 328 | 323 | 323 | 44,700 |
| 2024/11/07 | 321 | 326 | 321 | 325 | 53,800 |
| 2024/11/06 | 322 | 324 | 321 | 322 | 59,700 |
| 2024/11/05 | 322 | 322 | 319 | 322 | 60,400 |
| 2024/11/01 | 319 | 322 | 318 | 319 | 79,900 |
| 2024/10/31 | 319 | 323 | 317 | 322 | 72,100 |
| 2024/10/30 | 324 | 329 | 317 | 317 | 399,500 |
| 2024/10/29 | 338 | 339 | 335 | 337 | 110,200 |
| 2024/10/28 | 331 | 339 | 330 | 338 | 108,000 |
| 2024/10/25 | 331 | 333 | 330 | 330 | 33,300 |
| 2024/10/24 | 330 | 336 | 328 | 333 | 109,200 |
| 2024/10/23 | 331 | 334 | 330 | 330 | 53,400 |
| 2024/10/22 | 335 | 336 | 331 | 331 | 63,100 |
| 2024/10/21 | 336 | 336 | 334 | 336 | 40,700 |
| 2024/10/18 | 335 | 335 | 332 | 334 | 64,700 |
| 2024/10/17 | 337 | 338 | 333 | 333 | 61,800 |
| 2024/10/16 | 339 | 340 | 335 | 335 | 112,100 |
| 2024/10/15 | 336 | 339 | 335 | 337 | 97,400 |
| 2024/10/11 | 341 | 341 | 336 | 336 | 64,400 |
| 2024/10/10 | 343 | 343 | 339 | 340 | 48,700 |
| 2024/10/09 | 345 | 347 | 341 | 343 | 45,700 |
| 2024/10/08 | 345 | 345 | 338 | 343 | 189,800 |
| 2024/10/07 | 353 | 354 | 344 | 345 | 204,300 |
| 2024/10/04 | 352 | 355 | 350 | 352 | 95,100 |
| 2024/10/03 | 352 | 353 | 348 | 351 | 81,400 |
| 2024/10/02 | 352 | 352 | 346 | 346 | 88,200 |
| 2024/10/01 | 356 | 356 | 352 | 353 | 65,100 |
| 2024/09/30 | 357 | 357 | 347 | 352 | 202,900 |
| 2024/09/27 | 365 | 367 | 362 | 363 | 149,800 |
| 2024/09/26 | 362 | 366 | 361 | 366 | 142,700 |
| 2024/09/25 | 360 | 361 | 357 | 359 | 49,300 |
| 2024/09/24 | 359 | 363 | 358 | 360 | 49,200 |
| 2024/09/20 | 366 | 366 | 357 | 358 | 114,600 |
| 2024/09/19 | 363 | 366 | 360 | 366 | 109,000 |
| 2024/09/18 | 359 | 362 | 357 | 361 | 103,900 |
| 2024/09/17 | 355 | 359 | 347 | 359 | 191,800 |
| 2024/09/13 | 361 | 366 | 351 | 352 | 169,700 |
| 2024/09/12 | 354 | 372 | 354 | 367 | 301,200 |
| 2024/09/11 | 357 | 358 | 352 | 357 | 105,600 |
| 2024/09/10 | 358 | 358 | 353 | 357 | 61,200 |
| 2024/09/09 | 350 | 359 | 349 | 358 | 295,800 |
| 2024/09/06 | 344 | 348 | 341 | 342 | 82,000 |
| 2024/09/05 | 343 | 346 | 338 | 341 | 97,200 |
| 2024/09/04 | 349 | 352 | 341 | 342 | 80,500 |
| 2024/09/03 | 349 | 353 | 349 | 353 | 63,600 |
| 2024/09/02 | 350 | 351 | 347 | 349 | 47,100 |
| 2024/08/30 | 346 | 349 | 345 | 349 | 34,000 |
| 2024/08/29 | 346 | 347 | 344 | 347 | 34,800 |
| 2024/08/28 | 347 | 348 | 344 | 347 | 49,100 |
| 2024/08/27 | 350 | 351 | 347 | 351 | 40,900 |
| 2024/08/26 | 346 | 350 | 344 | 348 | 131,300 |
| 2024/08/23 | 336 | 340 | 336 | 340 | 44,200 |
| 2024/08/22 | 335 | 337 | 333 | 337 | 46,000 |
| 2024/08/21 | 338 | 338 | 335 | 335 | 23,000 |
| 2024/08/20 | 335 | 338 | 332 | 338 | 76,100 |
| 2024/08/19 | 332 | 334 | 329 | 329 | 71,700 |