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 |
---|---|---|---|---|---|
2015/12/30 | 464 | 464 | 460 | 462 | 85,800 |
2015/12/29 | 456 | 464 | 451 | 462 | 87,800 |
2015/12/28 | 443 | 457 | 438 | 456 | 247,300 |
2015/12/25 | 440 | 444 | 429 | 431 | 348,600 |
2015/12/24 | 447 | 453 | 441 | 442 | 288,600 |
2015/12/22 | 450 | 459 | 444 | 444 | 246,500 |
2015/12/21 | 450 | 453 | 442 | 450 | 216,000 |
2015/12/18 | 446 | 466 | 445 | 456 | 419,700 |
2015/12/17 | 448 | 453 | 444 | 446 | 403,100 |
2015/12/16 | 435 | 456 | 430 | 449 | 925,200 |
2015/12/15 | 458 | 459 | 415 | 418 | 1,216,900 |
2015/12/14 | 466 | 467 | 458 | 463 | 187,200 |
2015/12/11 | 474 | 476 | 470 | 473 | 259,000 |
2015/12/10 | 466 | 468 | 464 | 466 | 180,800 |
2015/12/09 | 473 | 475 | 467 | 470 | 173,500 |
2015/12/08 | 475 | 476 | 472 | 474 | 136,500 |
2015/12/07 | 479 | 480 | 474 | 474 | 116,400 |
2015/12/04 | 476 | 479 | 474 | 475 | 202,600 |
2015/12/03 | 480 | 482 | 478 | 480 | 122,800 |
2015/12/02 | 474 | 478 | 473 | 477 | 192,000 |
2015/12/01 | 470 | 472 | 468 | 472 | 233,000 |
2015/11/30 | 470 | 471 | 468 | 469 | 145,800 |
2015/11/27 | 469 | 470 | 467 | 470 | 110,100 |
2015/11/26 | 468 | 469 | 465 | 467 | 186,500 |
2015/11/25 | 465 | 468 | 465 | 468 | 190,800 |
2015/11/24 | 467 | 468 | 466 | 467 | 185,000 |
2015/11/20 | 467 | 469 | 465 | 467 | 123,700 |
2015/11/19 | 468 | 468 | 464 | 466 | 194,900 |
2015/11/18 | 465 | 468 | 464 | 465 | 125,600 |
2015/11/17 | 462 | 467 | 459 | 465 | 241,700 |
2015/11/16 | 463 | 465 | 461 | 462 | 192,000 |
2015/11/13 | 464 | 468 | 463 | 468 | 150,000 |
2015/11/12 | 467 | 469 | 465 | 466 | 205,500 |
2015/11/11 | 467 | 471 | 464 | 467 | 239,000 |
2015/11/10 | 464 | 469 | 463 | 467 | 216,400 |
2015/11/09 | 467 | 469 | 465 | 466 | 249,500 |
2015/11/06 | 458 | 467 | 454 | 464 | 417,200 |
2015/11/05 | 452 | 465 | 451 | 458 | 494,900 |
2015/11/04 | 482 | 483 | 447 | 447 | 1,497,600 |
2015/11/02 | 485 | 488 | 481 | 481 | 377,900 |
2015/10/30 | 498 | 499 | 486 | 488 | 580,600 |
2015/10/29 | 499 | 503 | 496 | 498 | 402,400 |
2015/10/28 | 494 | 502 | 491 | 497 | 1,132,200 |
2015/10/27 | 529 | 534 | 529 | 534 | 909,800 |
2015/10/26 | 534 | 535 | 526 | 530 | 844,400 |
2015/10/23 | 532 | 533 | 527 | 531 | 440,100 |
2015/10/22 | 522 | 529 | 521 | 527 | 434,700 |
2015/10/21 | 517 | 524 | 517 | 523 | 506,200 |
2015/10/20 | 518 | 519 | 515 | 516 | 258,700 |
2015/10/19 | 516 | 520 | 514 | 515 | 325,700 |
2015/10/16 | 517 | 517 | 510 | 515 | 424,500 |
2015/10/15 | 513 | 517 | 508 | 516 | 476,200 |
2015/10/14 | 517 | 521 | 512 | 515 | 401,900 |
2015/10/13 | 517 | 525 | 517 | 520 | 453,700 |
2015/10/09 | 518 | 520 | 511 | 516 | 566,500 |
2015/10/08 | 519 | 519 | 514 | 518 | 352,300 |
2015/10/07 | 518 | 519 | 513 | 517 | 353,700 |
2015/10/06 | 519 | 520 | 512 | 513 | 356,200 |
2015/10/05 | 508 | 517 | 502 | 511 | 424,400 |
2015/10/02 | 501 | 504 | 495 | 502 | 369,600 |
2015/10/01 | 505 | 505 | 496 | 497 | 418,300 |
2015/09/30 | 499 | 511 | 496 | 504 | 650,800 |
2015/09/29 | 515 | 517 | 491 | 493 | 807,300 |
2015/09/28 | 524 | 532 | 511 | 530 | 407,100 |
2015/09/25 | 499 | 506 | 493 | 506 | 320,000 |
2015/09/24 | 508 | 508 | 500 | 500 | 251,900 |
2015/09/18 | 515 | 518 | 507 | 512 | 246,800 |
2015/09/17 | 514 | 518 | 512 | 516 | 185,300 |
2015/09/16 | 517 | 517 | 510 | 514 | 153,900 |
2015/09/15 | 523 | 523 | 512 | 514 | 164,300 |
2015/09/14 | 520 | 525 | 512 | 518 | 191,200 |
2015/09/11 | 510 | 522 | 508 | 519 | 321,100 |
2015/09/10 | 503 | 508 | 494 | 502 | 433,600 |
2015/09/09 | 504 | 513 | 500 | 513 | 236,600 |
2015/09/08 | 498 | 510 | 488 | 491 | 461,700 |
2015/09/07 | 500 | 509 | 498 | 505 | 136,700 |
2015/09/04 | 530 | 530 | 500 | 506 | 379,000 |
2015/09/03 | 526 | 537 | 516 | 516 | 266,100 |
2015/09/02 | 520 | 540 | 515 | 521 | 306,200 |
2015/09/01 | 540 | 545 | 528 | 528 | 265,100 |
2015/08/31 | 540 | 547 | 531 | 545 | 200,700 |
2015/08/28 | 530 | 539 | 523 | 538 | 227,400 |
2015/08/27 | 525 | 534 | 518 | 520 | 271,200 |
2015/08/26 | 500 | 513 | 498 | 510 | 316,400 |
2015/08/25 | 498 | 518 | 480 | 494 | 559,000 |
2015/08/24 | 537 | 539 | 511 | 511 | 522,900 |
2015/08/21 | 555 | 561 | 550 | 551 | 295,300 |
2015/08/20 | 580 | 583 | 565 | 565 | 252,700 |
2015/08/19 | 588 | 589 | 580 | 580 | 129,500 |
2015/08/18 | 589 | 591 | 586 | 588 | 110,500 |
2015/08/17 | 580 | 590 | 580 | 588 | 142,800 |
2015/08/14 | 584 | 586 | 580 | 580 | 117,800 |
2015/08/13 | 583 | 589 | 581 | 585 | 146,000 |
2015/08/12 | 588 | 591 | 583 | 585 | 189,700 |
2015/08/11 | 590 | 592 | 581 | 589 | 283,900 |
2015/08/10 | 597 | 600 | 565 | 586 | 512,400 |
2015/08/07 | 593 | 598 | 591 | 596 | 147,800 |
2015/08/06 | 599 | 600 | 593 | 595 | 167,500 |
2015/08/05 | 590 | 599 | 590 | 597 | 223,900 |
2015/08/04 | 586 | 592 | 583 | 592 | 162,900 |
2015/08/03 | 585 | 591 | 585 | 590 | 123,100 |
2015/07/31 | 573 | 587 | 573 | 581 | 201,600 |
2015/07/30 | 577 | 579 | 570 | 573 | 623,000 |
2015/07/29 | 581 | 586 | 571 | 579 | 201,700 |
2015/07/28 | 582 | 583 | 573 | 579 | 245,800 |
2015/07/27 | 602 | 602 | 584 | 587 | 245,800 |
2015/07/24 | 590 | 600 | 590 | 595 | 418,200 |
2015/07/23 | 588 | 590 | 583 | 587 | 139,200 |
2015/07/22 | 592 | 592 | 585 | 585 | 202,900 |
2015/07/21 | 598 | 598 | 593 | 594 | 147,400 |
2015/07/17 | 598 | 599 | 590 | 592 | 104,700 |
2015/07/16 | 598 | 599 | 594 | 596 | 282,200 |
2015/07/15 | 594 | 598 | 589 | 591 | 185,500 |
2015/07/14 | 590 | 600 | 588 | 594 | 437,100 |
2015/07/13 | 578 | 589 | 578 | 587 | 226,500 |
2015/07/10 | 577 | 581 | 573 | 576 | 280,000 |
2015/07/09 | 568 | 573 | 553 | 572 | 369,900 |
2015/07/08 | 598 | 598 | 578 | 578 | 438,900 |
2015/07/07 | 585 | 598 | 583 | 593 | 334,000 |
2015/07/06 | 595 | 595 | 575 | 576 | 274,900 |
2015/07/03 | 590 | 595 | 590 | 591 | 249,700 |
2015/07/02 | 583 | 594 | 583 | 594 | 401,000 |
2015/07/01 | 570 | 581 | 567 | 580 | 210,300 |
2015/06/30 | 556 | 574 | 556 | 574 | 320,500 |
2015/06/29 | 560 | 572 | 558 | 563 | 310,400 |
2015/06/26 | 585 | 585 | 581 | 583 | 208,900 |
2015/06/25 | 575 | 584 | 571 | 583 | 243,600 |
2015/06/24 | 580 | 586 | 578 | 578 | 340,600 |
2015/06/23 | 570 | 579 | 569 | 577 | 416,000 |
2015/06/22 | 558 | 570 | 557 | 570 | 252,700 |
2015/06/19 | 550 | 560 | 550 | 560 | 251,500 |
2015/06/18 | 558 | 559 | 550 | 550 | 195,600 |
2015/06/17 | 560 | 562 | 557 | 560 | 184,500 |
2015/06/16 | 560 | 563 | 558 | 559 | 136,300 |
2015/06/15 | 560 | 565 | 560 | 561 | 150,800 |
2015/06/12 | 569 | 569 | 560 | 564 | 236,200 |
2015/06/11 | 563 | 574 | 563 | 569 | 340,400 |
2015/06/10 | 551 | 566 | 551 | 560 | 435,800 |
2015/06/09 | 553 | 560 | 549 | 552 | 427,300 |
2015/06/08 | 542 | 552 | 541 | 552 | 309,800 |
2015/06/05 | 551 | 551 | 536 | 540 | 516,400 |
2015/06/04 | 555 | 557 | 550 | 551 | 347,200 |
2015/06/03 | 571 | 574 | 550 | 551 | 1,007,200 |
2015/06/02 | 576 | 582 | 576 | 580 | 366,600 |
2015/06/01 | 570 | 576 | 570 | 574 | 224,200 |
2015/05/29 | 575 | 579 | 570 | 571 | 244,100 |
2015/05/28 | 577 | 578 | 572 | 574 | 271,400 |
2015/05/27 | 568 | 577 | 568 | 572 | 308,300 |
2015/05/26 | 564 | 570 | 563 | 568 | 191,300 |
2015/05/25 | 565 | 565 | 560 | 564 | 264,000 |
2015/05/22 | 563 | 567 | 560 | 566 | 219,300 |
2015/05/21 | 571 | 572 | 560 | 564 | 276,000 |
2015/05/20 | 572 | 574 | 568 | 571 | 193,200 |
2015/05/19 | 572 | 573 | 567 | 571 | 159,400 |
2015/05/18 | 573 | 574 | 566 | 571 | 214,300 |
2015/05/15 | 569 | 576 | 568 | 570 | 214,200 |
2015/05/14 | 566 | 569 | 563 | 568 | 268,100 |
2015/05/13 | 566 | 571 | 564 | 568 | 269,900 |
2015/05/12 | 568 | 571 | 564 | 570 | 212,400 |
2015/05/11 | 564 | 572 | 564 | 567 | 261,600 |
2015/05/08 | 554 | 564 | 553 | 563 | 232,600 |
2015/05/07 | 552 | 559 | 551 | 554 | 228,900 |
2015/05/01 | 553 | 556 | 550 | 552 | 250,900 |
2015/04/30 | 555 | 563 | 552 | 558 | 373,400 |
2015/04/28 | 562 | 564 | 555 | 556 | 788,900 |
2015/04/27 | 552 | 568 | 552 | 563 | 396,200 |
2015/04/24 | 576 | 579 | 572 | 577 | 473,500 |
2015/04/23 | 577 | 580 | 575 | 577 | 381,200 |
2015/04/22 | 583 | 584 | 577 | 579 | 361,000 |
2015/04/21 | 588 | 589 | 582 | 583 | 322,700 |
2015/04/20 | 591 | 592 | 586 | 587 | 355,500 |
2015/04/17 | 593 | 594 | 588 | 591 | 263,400 |
2015/04/16 | 591 | 592 | 585 | 592 | 271,700 |
2015/04/15 | 596 | 598 | 590 | 593 | 325,600 |
2015/04/14 | 582 | 596 | 582 | 594 | 524,300 |
2015/04/13 | 579 | 584 | 574 | 582 | 396,600 |
2015/04/10 | 573 | 578 | 571 | 575 | 298,100 |
2015/04/09 | 573 | 577 | 570 | 574 | 340,300 |
2015/04/08 | 568 | 578 | 568 | 574 | 522,500 |
2015/04/07 | 562 | 569 | 561 | 568 | 384,300 |
2015/04/06 | 555 | 564 | 555 | 561 | 369,600 |
2015/04/03 | 547 | 555 | 546 | 555 | 226,900 |
2015/04/02 | 546 | 550 | 544 | 547 | 260,200 |
2015/04/01 | 546 | 547 | 540 | 545 | 244,600 |
2015/03/31 | 542 | 550 | 540 | 546 | 346,000 |
2015/03/30 | 540 | 542 | 533 | 537 | 316,500 |
2015/03/27 | 547 | 548 | 536 | 540 | 377,400 |
2015/03/26 | 547 | 547 | 538 | 544 | 338,600 |
2015/03/25 | 535 | 541 | 535 | 541 | 240,700 |
2015/03/24 | 533 | 542 | 533 | 534 | 420,500 |
2015/03/23 | 530 | 533 | 526 | 533 | 513,500 |
2015/03/20 | 518 | 527 | 517 | 526 | 372,200 |
2015/03/19 | 516 | 517 | 513 | 516 | 236,800 |
2015/03/18 | 520 | 520 | 512 | 516 | 409,200 |
2015/03/17 | 525 | 526 | 515 | 515 | 485,500 |
2015/03/16 | 516 | 521 | 514 | 520 | 457,600 |
2015/03/13 | 510 | 520 | 509 | 512 | 988,400 |
2015/03/12 | 511 | 516 | 508 | 510 | 461,700 |
2015/03/11 | 520 | 520 | 510 | 512 | 780,700 |
2015/03/10 | 535 | 536 | 517 | 521 | 1,325,100 |
2015/03/09 | 557 | 564 | 557 | 561 | 195,400 |
2015/03/06 | 557 | 558 | 554 | 556 | 168,800 |
2015/03/05 | 559 | 561 | 555 | 557 | 194,100 |
2015/03/04 | 552 | 568 | 551 | 561 | 351,500 |
2015/03/03 | 552 | 556 | 549 | 552 | 178,100 |
2015/03/02 | 554 | 557 | 549 | 552 | 243,900 |
2015/02/27 | 555 | 556 | 551 | 553 | 177,700 |
2015/02/26 | 558 | 559 | 552 | 555 | 217,300 |
2015/02/25 | 565 | 565 | 558 | 560 | 142,000 |
2015/02/24 | 557 | 568 | 557 | 564 | 115,900 |
2015/02/23 | 569 | 573 | 562 | 562 | 145,900 |
2015/02/20 | 565 | 572 | 557 | 569 | 291,700 |
2015/02/19 | 569 | 580 | 568 | 573 | 383,200 |
2015/02/18 | 555 | 569 | 554 | 566 | 462,700 |
2015/02/17 | 542 | 556 | 542 | 553 | 336,000 |
2015/02/16 | 540 | 544 | 539 | 542 | 186,900 |
2015/02/13 | 540 | 544 | 537 | 538 | 212,600 |
2015/02/12 | 541 | 545 | 537 | 538 | 404,200 |
2015/02/10 | 530 | 532 | 530 | 531 | 103,500 |
2015/02/09 | 528 | 532 | 527 | 532 | 305,400 |
2015/02/06 | 520 | 527 | 519 | 525 | 194,600 |
2015/02/05 | 520 | 523 | 518 | 520 | 116,300 |
2015/02/04 | 515 | 521 | 515 | 520 | 112,800 |
2015/02/03 | 519 | 520 | 513 | 514 | 106,000 |
2015/02/02 | 519 | 523 | 515 | 517 | 119,900 |
2015/01/30 | 521 | 521 | 513 | 516 | 162,000 |
2015/01/29 | 521 | 523 | 519 | 519 | 84,600 |
2015/01/28 | 522 | 526 | 520 | 525 | 126,600 |
2015/01/27 | 524 | 525 | 523 | 524 | 121,200 |
2015/01/26 | 518 | 525 | 516 | 521 | 201,700 |
2015/01/23 | 517 | 517 | 511 | 517 | 147,700 |
2015/01/22 | 518 | 518 | 509 | 513 | 119,800 |
2015/01/21 | 515 | 517 | 514 | 517 | 145,100 |
2015/01/20 | 509 | 514 | 504 | 514 | 159,500 |
2015/01/19 | 508 | 510 | 501 | 502 | 154,700 |
2015/01/16 | 510 | 511 | 502 | 507 | 241,700 |
2015/01/15 | 503 | 517 | 503 | 515 | 324,600 |
2015/01/14 | 503 | 505 | 499 | 500 | 174,200 |
2015/01/13 | 504 | 507 | 499 | 502 | 246,800 |
2015/01/09 | 518 | 518 | 503 | 507 | 239,200 |
2015/01/08 | 514 | 520 | 513 | 518 | 138,100 |
2015/01/07 | 514 | 515 | 507 | 511 | 138,600 |
2015/01/06 | 515 | 517 | 508 | 514 | 277,900 |
2015/01/05 | 528 | 528 | 514 | 519 | 257,200 |