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
2008/12/30 121 122 117 120 78,000
2008/12/29 121 129 114 114 93,000
2008/12/26 106 114 105 114 85,000
2008/12/25 115 118 115 116 62,000
2008/12/24 118 118 113 113 21,000
2008/12/22 120 120 113 116 35,000
2008/12/19 117 117 112 115 7,000
2008/12/18 117 117 116 116 7,000
2008/12/17 116 116 115 116 3,000
2008/12/16 117 120 112 120 31,000
2008/12/15 123 126 118 120 225,000
2008/12/12 116 118 114 118 25,000
2008/12/11 116 117 110 117 48,000
2008/12/10 108 111 108 110 11,000
2008/12/09 108 109 105 109 15,000
2008/12/08 109 109 109 109 2,000
2008/12/05 109 109 108 109 7,000
2008/12/04 109 109 109 109 4,000
2008/12/03 108 109 108 109 3,000
2008/12/02 117 117 109 110 18,000
2008/12/01 112 112 112 112 2,000
2008/11/28 116 118 110 110 13,000
2008/11/27 106 117 106 116 11,000
2008/11/26 114 115 114 115 64,000
2008/11/25 104 109 102 109 57,000
2008/11/21 100 101 99 100 15,000
2008/11/20 107 107 102 102 34,000
2008/11/19 102 102 102 102 10,000
2008/11/18 101 101 100 101 7,000
2008/11/17 99 99 99 99 2,000
2008/11/14 97 97 96 97 16,000
2008/11/13 96 100 96 96 12,000
2008/11/12 100 101 99 99 3,000
2008/11/11 96 101 96 101 6,000
2008/11/10 100 100 98 98 18,000
2008/11/07 98 99 98 99 3,000
2008/11/06 99 100 99 100 45,000
2008/11/05 101 101 100 100 10,000
2008/11/04 100 100 99 100 33,000
2008/10/31 101 101 91 96 17,000
2008/10/30 100 102 100 100 25,000
2008/10/29 101 103 95 99 19,000
2008/10/28 104 104 100 100 40,000
2008/10/27 120 121 117 117 88,000
2008/10/24 120 122 113 115 81,000
2008/10/23 113 118 113 115 32,000
2008/10/22 115 115 114 115 22,000
2008/10/21 115 116 113 113 36,000
2008/10/20 110 111 109 110 42,000
2008/10/17 105 107 100 104 79,000
2008/10/16 101 106 99 106 18,000
2008/10/15 109 109 103 105 28,000
2008/10/14 108 108 90 100 51,000
2008/10/10 89 89 81 82 51,000
2008/10/09 73 87 73 87 55,000
2008/10/08 86 86 74 74 118,000
2008/10/07 82 89 76 82 111,000
2008/10/06 113 113 95 100 51,000
2008/10/03 112 112 110 111 15,000
2008/10/02 126 126 112 112 40,000
2008/10/01 125 126 116 122 36,000
2008/09/30 128 128 120 126 46,000
2008/09/29 134 134 129 130 10,000
2008/09/26 137 137 130 130 61,000
2008/09/25 128 133 128 133 24,000
2008/09/24 129 130 127 128 31,000
2008/09/22 128 130 128 129 46,000
2008/09/19 129 131 129 130 14,000
2008/09/18 131 131 128 130 15,000
2008/09/17 128 130 128 130 5,000
2008/09/16 138 138 127 128 31,000
2008/09/12 143 143 140 143 10,000
2008/09/11 141 141 140 140 6,000
2008/09/10 134 144 134 142 21,000
2008/09/09 137 137 135 137 18,000
2008/09/08 129 129 125 125 13,000
2008/09/05 130 130 127 127 5,000
2008/09/04 130 130 128 130 10,000
2008/09/03 135 135 135 135 3,000
2008/09/02 136 136 131 136 17,000
2008/09/01 130 131 128 130 28,000
2008/08/29 134 134 126 130 42,000
2008/08/28 134 134 132 132 9,000
2008/08/27 137 137 137 137 1,000
2008/08/26 139 139 137 137 52,000
2008/08/25 129 135 129 134 25,000
2008/08/22 137 137 127 127 12,000
2008/08/21 132 132 132 132 4,000
2008/08/20 126 128 126 127 31,000
2008/08/19 130 132 130 131 17,000
2008/08/18 128 130 126 130 13,000
2008/08/15 141 141 126 130 38,000
2008/08/14 141 142 141 141 8,000
2008/08/13 145 145 144 144 3,000
2008/08/12 143 143 143 143 8,000
2008/08/11 146 147 140 140 8,000
2008/08/08 149 150 147 149 20,000
2008/08/07 147 152 147 149 8,000
2008/08/06 146 150 146 147 12,000
2008/08/05 147 152 145 145 13,000
2008/08/04 155 155 147 147 27,000
2008/08/01 157 157 150 150 23,000
2008/07/31 155 155 154 154 6,000
2008/07/30 156 156 154 154 15,000
2008/07/29 153 153 153 153 3,000
2008/07/28 163 163 152 158 47,000
2008/07/25 153 160 151 158 37,000
2008/07/24 162 166 149 154 141,000
2008/07/23 158 158 152 152 11,000
2008/07/22 161 161 156 160 28,000
2008/07/18 158 159 155 159 9,000
2008/07/17 161 162 150 156 122,000
2008/07/16 147 155 147 154 53,000
2008/07/15 144 144 140 140 6,000
2008/07/14 140 143 139 140 26,000
2008/07/11 145 145 140 143 17,000
2008/07/10 141 145 141 145 17,000
2008/07/09 144 146 144 145 12,000
2008/07/08 143 145 142 143 17,000
2008/07/07 147 147 140 142 38,000
2008/07/04 156 162 152 152 40,000
2008/07/03 163 163 155 163 69,000
2008/07/02 170 170 166 166 19,000
2008/07/01 166 170 163 168 31,000
2008/06/30 170 170 163 170 48,000
2008/06/27 162 169 161 166 46,000
2008/06/26 169 171 162 165 81,000
2008/06/25 160 167 160 167 74,000
2008/06/24 158 160 157 160 30,000
2008/06/23 158 160 155 160 51,000
2008/06/20 162 162 156 158 59,000
2008/06/19 164 168 157 157 172,000
2008/06/18 158 171 149 168 381,000
2008/06/17 170 170 150 153 414,000
2008/06/16 178 185 164 180 1,746,000
2008/06/13 142 169 133 138 939,000
2008/06/12 120 120 118 119 10,000
2008/06/11 120 120 119 120 8,000
2008/06/10 117 119 117 118 5,000
2008/06/09 120 120 119 119 6,000
2008/06/06 122 125 121 121 25,000
2008/06/05 125 125 122 125 19,000
2008/06/04 124 124 124 124 5,000
2008/06/03 120 126 118 121 20,000
2008/06/02 121 124 121 122 27,000
2008/05/30 118 120 118 120 20,000
2008/05/29 120 120 119 120 28,000
2008/05/28 131 131 122 123 20,000
2008/05/27 134 135 131 131 22,000
2008/05/26 120 134 117 134 89,000
2008/05/23 115 117 114 117 33,000
2008/05/22 111 115 111 114 17,000
2008/05/21 115 115 104 112 66,000
2008/05/20 109 115 108 114 65,000
2008/05/19 102 106 101 105 31,000
2008/05/16 101 104 101 101 32,000
2008/05/15 101 103 101 101 21,000
2008/05/14 104 104 100 100 4,000
2008/05/13 100 103 100 103 9,000
2008/05/12 100 100 98 98 19,000
2008/05/09 100 100 100 100 12,000
2008/05/08 101 101 100 100 17,000
2008/05/07 104 104 100 102 37,000
2008/05/02 107 107 103 104 23,000
2008/05/01 102 103 100 103 11,000
2008/04/30 100 101 100 101 14,000
2008/04/28 106 106 101 101 71,000
2008/04/25 101 103 100 103 19,000
2008/04/24 102 102 100 100 7,000
2008/04/23 100 102 100 102 9,000
2008/04/22 101 101 100 100 7,000
2008/04/21 105 105 100 104 37,000
2008/04/18 99 100 99 100 11,000
2008/04/17 102 102 99 99 23,000
2008/04/16 98 99 98 99 11,000
2008/04/15 98 100 98 99 6,000
2008/04/14 98 98 98 98 2,000
2008/04/11 99 99 99 99 2,000
2008/04/10 100 100 100 100 4,000
2008/04/09 99 101 99 101 21,000
2008/04/08 100 100 98 100 22,000
2008/04/07 100 100 100 100 4,000
2008/04/04 101 101 101 101 4,000
2008/04/03 102 102 101 101 7,000
2008/04/02 103 103 103 103 17,000
2008/04/01 103 104 100 102 6,000
2008/03/31 99 99 99 99 1,000
2008/03/28 100 100 100 100 4,000
2008/03/27 100 100 100 100 2,000
2008/03/26 100 100 98 98 63,000
2008/03/25 98 102 98 100 48,000
2008/03/24 99 99 97 97 25,000
2008/03/21 100 100 98 98 37,000
2008/03/19 99 100 97 98 37,000
2008/03/18 101 101 97 97 6,000
2008/03/17 99 99 95 95 56,000
2008/03/14 97 97 93 97 28,000
2008/03/13 100 102 90 102 51,000
2008/03/12 100 100 99 100 6,000
2008/03/11 95 102 94 102 27,000
2008/03/10 100 100 97 97 17,000
2008/03/07 103 103 99 100 61,000
2008/03/06 103 105 103 104 10,000
2008/03/05 103 110 102 103 16,000
2008/03/04 105 105 102 104 21,000
2008/03/03 102 113 101 106 137,000
2008/02/29 102 103 101 101 36,000
2008/02/28 102 102 101 101 23,000
2008/02/27 99 102 99 102 48,000
2008/02/26 99 99 96 97 71,000
2008/02/25 97 99 96 99 35,000
2008/02/22 96 96 93 96 37,000
2008/02/21 95 98 95 97 24,000
2008/02/20 99 99 94 94 74,000
2008/02/19 95 98 94 95 62,000
2008/02/18 97 99 95 95 26,000
2008/02/15 95 95 95 95 6,000
2008/02/14 99 99 96 98 17,000
2008/02/13 95 99 93 95 23,000
2008/02/12 93 97 93 97 33,000
2008/02/08 97 97 93 93 11,000
2008/02/07 91 91 91 91 1,000
2008/02/06 92 92 91 91 15,000
2008/02/05 95 95 95 95 3,000
2008/02/04 99 99 95 95 23,000
2008/02/01 97 98 95 95 7,000
2008/01/31 94 96 92 96 18,000
2008/01/30 97 97 95 95 12,000
2008/01/29 99 99 98 98 15,000
2008/01/28 100 100 96 99 96,000
2008/01/25 92 98 92 96 44,000
2008/01/24 91 92 88 91 17,000
2008/01/23 91 93 91 91 20,000
2008/01/22 91 91 88 91 16,000
2008/01/21 97 98 88 95 75,000
2008/01/18 85 94 85 94 42,000
2008/01/17 84 90 84 90 13,000
2008/01/16 90 90 85 86 55,000
2008/01/15 95 96 90 94 59,000
2008/01/11 94 96 92 96 31,000
2008/01/10 98 98 92 92 30,000
2008/01/09 101 101 92 95 38,000
2008/01/08 106 107 100 101 130,000
2008/01/07 91 109 88 109 349,000
2008/01/04 90 90 84 87 91,000

このページの先頭へ