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
1989/12/29 0 6,090 6,090 6,090 16,000
1989/12/28 0 6,200 6,010 6,200 46,000
1989/12/27 0 5,300 5,110 5,300 35,000
1989/12/26 0 5,090 5,090 5,090 11,000
1989/12/25 0 5,100 5,000 5,100 25,000
1989/12/22 0 5,100 4,990 5,000 41,000
1989/12/21 0 5,000 4,900 5,000 56,000
1989/12/20 0 4,800 4,300 4,800 49,000
1989/12/19 0 4,300 4,230 4,300 26,000
1989/12/18 0 4,200 4,100 4,200 19,000
1989/12/15 0 4,140 4,100 4,130 7,000
1989/12/14 0 4,150 4,130 4,150 4,000
1989/12/13 0 4,130 4,120 4,130 4,000
1989/12/12 0 4,150 4,120 4,120 7,000
1989/12/11 0 4,150 4,150 4,150 15,000
1989/12/08 0 4,080 4,070 4,080 13,000
1989/12/07 0 4,100 4,070 4,070 4,000
1989/12/06 0 4,120 4,100 4,100 4,000
1989/12/05 0 4,200 4,130 4,150 54,000
1989/12/04 0 4,150 4,150 4,150 2,000
1989/12/01 0 4,250 4,210 4,210 5,000
1989/11/30 0 4,280 4,210 4,280 8,000
1989/11/29 0 4,290 4,250 4,290 11,000
1989/11/28 0 4,290 4,220 4,290 62,000
1989/11/27 0 4,240 4,220 4,220 3,000
1989/11/24 0 4,300 4,210 4,300 9,000
1989/11/21 0 4,210 4,210 4,210 4,000
1989/11/20 0 4,300 4,300 4,300 10,000
1989/11/17 0 4,290 4,240 4,290 11,000
1989/11/16 0 4,290 4,250 4,290 10,000
1989/11/15 0 4,300 4,250 4,300 12,000
1989/11/14 0 4,300 4,250 4,250 22,000
1989/11/13 0 4,300 4,200 4,300 28,000
1989/11/10 0 4,280 4,100 4,280 37,000
1989/11/09 0 4,050 3,900 4,050 46,000
1989/11/08 0 3,900 3,780 3,900 24,000
1989/11/07 0 3,790 3,760 3,770 12,000
1989/11/06 0 3,900 3,700 3,710 6,000
1989/11/02 0 3,900 3,650 3,900 26,000
1989/11/01 0 3,800 3,700 3,700 2,000
1989/10/31 0 3,900 3,750 3,900 22,000
1989/10/30 0 3,900 3,750 3,900 9,000
1989/10/27 0 3,990 3,900 3,900 21,000
1989/10/26 0 4,000 3,990 4,000 21,000
1989/10/25 0 4,000 3,920 4,000 84,000
1989/10/24 0 3,900 3,610 3,900 66,000
1989/10/23 0 3,650 3,510 3,650 50,000
1989/10/20 0 3,500 3,320 3,500 80,000
1989/10/19 0 3,360 3,300 3,340 8,000
1989/10/18 0 3,250 3,230 3,250 11,000
1989/10/17 0 3,290 3,230 3,230 9,000
1989/10/13 0 3,330 3,300 3,300 10,000
1989/10/12 0 3,340 3,300 3,340 9,000
1989/10/11 0 3,350 3,330 3,330 9,000
1989/10/09 0 3,360 3,350 3,360 6,000
1989/10/06 0 3,350 3,300 3,320 10,000
1989/10/05 0 3,360 3,300 3,300 15,000
1989/10/04 0 3,420 3,360 3,360 20,000
1989/10/03 0 3,420 3,370 3,400 22,000
1989/10/02 0 3,450 3,370 3,450 21,000
1989/09/29 0 3,380 3,300 3,370 46,000
1989/09/28 0 3,350 3,280 3,350 19,000
1989/09/27 0 3,280 3,110 3,250 30,000
1989/09/26 0 3,100 3,060 3,100 35,000
1989/09/25 0 3,050 3,000 3,050 26,000
1989/09/22 0 3,000 2,960 3,000 15,000
1989/09/21 0 3,000 2,960 2,960 18,000
1989/09/20 0 3,000 2,990 3,000 24,000
1989/09/19 0 3,000 2,980 3,000 18,000
1989/09/18 0 2,990 2,940 2,980 7,000
1989/09/14 0 2,950 2,890 2,930 22,000
1989/09/13 0 2,900 2,820 2,870 15,000
1989/09/12 0 2,820 2,800 2,800 7,000
1989/09/11 0 2,700 2,680 2,680 3,000
1989/09/08 0 2,700 2,610 2,610 13,000
1989/09/07 0 2,600 2,500 2,500 4,000
1989/09/06 0 2,680 2,600 2,600 3,000
1989/09/05 0 2,690 2,650 2,650 3,000
1989/09/04 0 2,700 2,700 2,700 14,000
1989/09/01 0 2,690 2,680 2,690 5,000
1989/08/30 0 2,660 2,660 2,660 1,000
1989/08/29 0 2,600 2,600 2,600 3,000
1989/08/28 0 2,600 2,600 2,600 6,000
1989/08/25 0 2,610 2,600 2,600 7,000
1989/08/24 0 2,600 2,600 2,600 4,000
1989/08/23 0 2,600 2,500 2,600 8,000
1989/08/22 0 2,550 2,550 2,550 5,000
1989/08/21 0 2,550 2,550 2,550 1,000
1989/08/18 0 2,550 2,500 2,550 4,000
1989/08/11 0 2,500 2,500 2,500 1,000
1989/08/08 0 2,510 2,510 2,510 1,000
1989/08/04 0 2,500 2,500 2,500 2,000
1989/08/03 0 2,500 2,450 2,470 7,000
1989/08/01 0 2,410 2,410 2,410 1,000
1989/07/27 0 2,410 2,410 2,410 1,000
1989/07/26 0 2,550 2,540 2,540 3,000
1989/07/25 0 2,500 2,310 2,500 3,000
1989/07/24 0 2,400 2,400 2,400 1,000
1989/07/20 0 2,400 2,400 2,400 1,000
1989/07/14 0 2,600 2,400 2,400 6,000
1989/07/13 0 2,500 2,500 2,500 2,000
1989/07/12 0 2,410 2,400 2,400 3,000
1989/06/30 0 2,400 2,400 2,400 1,000
1989/06/28 0 2,400 2,400 2,400 1,000
1989/06/26 0 2,500 2,500 2,500 2,000
1989/06/23 0 2,490 2,390 2,450 8,000
1989/06/22 0 2,410 2,410 2,410 1,000
1989/06/21 0 2,410 2,410 2,410 2,000
1989/06/19 0 2,400 2,400 2,400 1,000
1989/06/15 0 2,650 2,650 2,650 1,000
1989/06/14 0 2,650 2,650 2,650 1,000
1989/06/13 0 2,450 2,450 2,450 3,000
1989/06/09 0 2,700 2,700 2,700 5,000
1989/06/08 0 2,700 2,700 2,700 1,000
1989/06/07 0 2,650 2,600 2,600 5,000
1989/06/06 0 2,600 2,600 2,600 4,000
1989/06/02 0 2,650 2,600 2,650 3,000
1989/06/01 0 2,600 2,590 2,600 17,000
1989/05/26 0 2,600 2,550 2,600 31,000
1989/05/25 0 2,550 2,400 2,550 66,000
1989/05/23 0 2,450 2,400 2,450 7,000
1989/05/22 0 2,400 2,400 2,400 1,000
1989/05/19 0 2,450 2,400 2,450 6,000
1989/05/18 0 2,450 2,400 2,400 3,000
1989/05/17 0 2,400 2,400 2,400 8,000
1989/05/16 0 2,400 2,400 2,400 5,000
1989/05/11 0 2,300 2,300 2,300 2,000
1989/05/01 0 2,270 2,270 2,270 4,000
1989/04/28 0 2,400 2,270 2,400 3,000
1989/04/26 0 2,270 2,270 2,270 5,000
1989/04/24 0 2,350 2,350 2,350 4,000
1989/04/21 0 2,300 2,270 2,270 17,000
1989/04/20 0 2,300 2,290 2,300 4,000
1989/04/19 0 2,300 2,270 2,300 3,000
1989/04/18 0 2,270 2,250 2,270 6,000
1989/04/14 0 2,200 2,200 2,200 5,000
1989/04/13 0 2,200 2,200 2,200 2,000
1989/04/11 0 2,200 2,200 2,200 2,000
1989/04/10 0 2,200 2,150 2,200 5,000
1989/04/07 0 2,100 2,100 2,100 3,000
1989/04/06 0 2,100 2,100 2,100 1,000
1989/04/05 0 2,050 2,050 2,050 2,000
1989/04/04 0 2,070 2,070 2,070 8,000
1989/03/31 0 2,070 2,060 2,070 4,000
1989/03/29 0 2,070 2,070 2,070 1,000
1989/03/28 0 2,140 2,140 2,140 2,000
1989/03/27 0 2,140 2,100 2,100 7,000
1989/03/24 0 2,150 2,120 2,120 5,000
1989/03/23 0 2,170 2,150 2,150 4,000
1989/03/20 0 2,180 2,180 2,180 2,000
1989/03/17 0 2,190 2,170 2,170 4,000
1989/03/16 0 2,200 2,190 2,190 3,000
1989/03/15 0 2,200 2,170 2,200 54,000
1989/03/14 0 2,200 2,160 2,160 3,000
1989/03/10 0 2,200 2,130 2,200 113,000
1989/03/09 0 2,150 2,150 2,150 1,000
1989/03/08 0 2,200 2,150 2,150 5,000
1989/03/07 0 2,160 2,160 2,160 1,000
1989/03/06 0 2,200 2,200 2,200 1,000
1989/03/03 0 2,250 2,250 2,250 1,000
1989/03/02 0 2,190 2,190 2,190 1,000
1989/03/01 0 2,150 2,150 2,150 1,000
1989/02/28 0 2,200 2,200 2,200 2,000
1989/02/27 0 2,240 2,240 2,240 2,000
1989/02/23 0 2,300 2,160 2,300 6,000
1989/02/22 0 2,160 2,160 2,160 2,000
1989/02/21 0 2,150 2,140 2,150 6,000
1989/02/20 0 2,110 2,110 2,110 2,000
1989/02/16 0 2,300 2,210 2,300 2,000
1989/02/15 0 2,350 2,210 2,210 4,000
1989/02/10 0 2,350 2,300 2,350 4,000
1989/02/09 0 2,300 2,210 2,300 3,000
1989/02/07 0 2,210 2,210 2,210 4,000
1989/02/03 0 2,270 2,180 2,270 8,000
1989/02/02 0 2,160 2,160 2,160 1,000
1989/02/01 0 2,150 2,150 2,150 3,000
1989/01/31 0 2,100 2,100 2,100 2,000
1989/01/30 0 2,100 2,100 2,100 5,000
1989/01/28 0 2,100 2,100 2,100 3,000
1989/01/27 0 2,080 2,050 2,050 2,000
1989/01/26 0 2,100 2,070 2,100 10,000
1989/01/24 0 2,100 2,100 2,100 2,000
1989/01/23 0 2,100 2,100 2,100 1,000
1989/01/20 0 2,080 2,050 2,050 3,000
1989/01/19 0 2,070 2,070 2,070 1,000
1989/01/18 0 2,100 2,100 2,100 1,000
1989/01/17 0 2,150 2,150 2,150 2,000
1989/01/13 0 2,140 2,140 2,140 1,000
1989/01/12 0 2,150 2,050 2,150 5,000
1989/01/11 0 2,100 2,100 2,100 3,000
1989/01/10 0 2,150 2,150 2,150 3,000
1989/01/09 0 2,000 2,000 2,000 1,000
1989/01/05 0 2,160 2,100 2,160 5,000

このページの先頭へ