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 |
---|---|---|---|---|---|
2017/12/29 | 737 | 737 | 729 | 733 | 149,300 |
2017/12/28 | 748 | 751 | 736 | 737 | 120,100 |
2017/12/27 | 743 | 753 | 743 | 750 | 153,300 |
2017/12/26 | 741 | 746 | 734 | 742 | 270,400 |
2017/12/25 | 753 | 758 | 742 | 746 | 146,100 |
2017/12/22 | 735 | 759 | 735 | 753 | 318,900 |
2017/12/21 | 730 | 744 | 721 | 741 | 262,200 |
2017/12/20 | 742 | 743 | 715 | 737 | 389,000 |
2017/12/19 | 748 | 762 | 741 | 745 | 560,500 |
2017/12/18 | 721 | 741 | 719 | 738 | 552,100 |
2017/12/15 | 714 | 714 | 694 | 709 | 323,000 |
2017/12/14 | 687 | 710 | 686 | 710 | 718,500 |
2017/12/13 | 661 | 685 | 652 | 685 | 719,400 |
2017/12/12 | 662 | 673 | 659 | 666 | 858,600 |
2017/12/11 | 655 | 655 | 642 | 647 | 188,400 |
2017/12/08 | 646 | 655 | 646 | 654 | 363,700 |
2017/12/07 | 630 | 646 | 630 | 645 | 238,400 |
2017/12/06 | 622 | 640 | 622 | 630 | 286,700 |
2017/12/05 | 627 | 629 | 620 | 628 | 102,200 |
2017/12/04 | 628 | 634 | 626 | 627 | 154,300 |
2017/12/01 | 628 | 638 | 621 | 627 | 253,000 |
2017/11/30 | 625 | 626 | 617 | 623 | 159,200 |
2017/11/29 | 621 | 628 | 621 | 624 | 208,900 |
2017/11/28 | 616 | 622 | 612 | 615 | 141,800 |
2017/11/27 | 617 | 617 | 610 | 612 | 97,700 |
2017/11/24 | 611 | 619 | 610 | 617 | 122,900 |
2017/11/22 | 624 | 624 | 617 | 618 | 81,500 |
2017/11/21 | 618 | 623 | 618 | 620 | 128,100 |
2017/11/20 | 603 | 619 | 603 | 618 | 247,200 |
2017/11/17 | 613 | 614 | 605 | 608 | 229,600 |
2017/11/16 | 600 | 615 | 600 | 611 | 217,200 |
2017/11/15 | 611 | 611 | 600 | 603 | 281,900 |
2017/11/14 | 612 | 618 | 612 | 614 | 164,300 |
2017/11/13 | 612 | 616 | 609 | 615 | 172,500 |
2017/11/10 | 606 | 618 | 606 | 618 | 233,400 |
2017/11/09 | 621 | 621 | 609 | 616 | 395,600 |
2017/11/08 | 618 | 621 | 616 | 619 | 257,600 |
2017/11/07 | 613 | 622 | 613 | 620 | 330,300 |
2017/11/06 | 616 | 617 | 613 | 614 | 251,100 |
2017/11/02 | 625 | 625 | 617 | 619 | 286,800 |
2017/11/01 | 623 | 626 | 621 | 623 | 343,300 |
2017/10/31 | 621 | 628 | 618 | 622 | 364,800 |
2017/10/30 | 631 | 632 | 621 | 622 | 516,600 |
2017/10/27 | 639 | 640 | 621 | 630 | 1,228,400 |
2017/10/26 | 661 | 675 | 656 | 656 | 1,234,000 |
2017/10/25 | 672 | 676 | 660 | 661 | 760,900 |
2017/10/24 | 670 | 674 | 667 | 674 | 503,100 |
2017/10/23 | 666 | 675 | 663 | 671 | 671,100 |
2017/10/20 | 662 | 664 | 657 | 660 | 474,600 |
2017/10/19 | 662 | 668 | 660 | 665 | 519,900 |
2017/10/18 | 663 | 669 | 656 | 659 | 567,300 |
2017/10/17 | 655 | 666 | 650 | 658 | 611,600 |
2017/10/16 | 654 | 654 | 647 | 648 | 459,200 |
2017/10/13 | 663 | 666 | 645 | 652 | 543,000 |
2017/10/12 | 646 | 670 | 646 | 664 | 769,700 |
2017/10/11 | 650 | 650 | 640 | 640 | 421,800 |
2017/10/10 | 647 | 652 | 645 | 645 | 290,100 |
2017/10/06 | 655 | 658 | 646 | 649 | 445,200 |
2017/10/05 | 657 | 663 | 653 | 654 | 424,700 |
2017/10/04 | 664 | 668 | 655 | 655 | 456,000 |
2017/10/03 | 651 | 664 | 650 | 658 | 582,400 |
2017/10/02 | 656 | 657 | 641 | 648 | 468,000 |
2017/09/29 | 635 | 658 | 635 | 651 | 766,700 |
2017/09/28 | 620 | 636 | 615 | 634 | 489,600 |
2017/09/27 | 605 | 620 | 602 | 617 | 482,000 |
2017/09/26 | 595 | 603 | 594 | 602 | 450,800 |
2017/09/25 | 588 | 594 | 586 | 593 | 232,700 |
2017/09/22 | 591 | 594 | 581 | 583 | 261,200 |
2017/09/21 | 580 | 594 | 580 | 592 | 375,500 |
2017/09/20 | 567 | 580 | 566 | 578 | 397,000 |
2017/09/19 | 560 | 570 | 559 | 569 | 334,100 |
2017/09/15 | 556 | 559 | 556 | 559 | 103,900 |
2017/09/14 | 555 | 560 | 555 | 559 | 145,000 |
2017/09/13 | 558 | 558 | 554 | 554 | 181,700 |
2017/09/12 | 553 | 559 | 552 | 556 | 228,700 |
2017/09/11 | 546 | 554 | 543 | 551 | 208,500 |
2017/09/08 | 541 | 543 | 535 | 539 | 180,400 |
2017/09/07 | 531 | 544 | 531 | 541 | 205,700 |
2017/09/06 | 533 | 534 | 517 | 531 | 436,300 |
2017/09/05 | 555 | 555 | 538 | 540 | 277,100 |
2017/09/04 | 555 | 555 | 541 | 544 | 164,000 |
2017/09/01 | 549 | 555 | 547 | 553 | 195,800 |
2017/08/31 | 548 | 550 | 547 | 548 | 116,000 |
2017/08/30 | 549 | 549 | 543 | 548 | 66,800 |
2017/08/29 | 542 | 549 | 540 | 546 | 114,900 |
2017/08/28 | 550 | 550 | 538 | 543 | 115,900 |
2017/08/25 | 547 | 550 | 546 | 547 | 128,100 |
2017/08/24 | 540 | 548 | 539 | 546 | 105,800 |
2017/08/23 | 545 | 545 | 538 | 540 | 136,400 |
2017/08/22 | 541 | 541 | 535 | 537 | 82,600 |
2017/08/21 | 542 | 542 | 535 | 541 | 127,600 |
2017/08/18 | 546 | 546 | 535 | 539 | 156,400 |
2017/08/17 | 551 | 555 | 549 | 554 | 190,900 |
2017/08/16 | 545 | 552 | 542 | 551 | 310,300 |
2017/08/15 | 535 | 546 | 534 | 543 | 153,700 |
2017/08/14 | 534 | 536 | 527 | 532 | 235,300 |
2017/08/10 | 535 | 541 | 534 | 540 | 114,300 |
2017/08/09 | 544 | 544 | 534 | 536 | 169,000 |
2017/08/08 | 544 | 547 | 543 | 546 | 112,700 |
2017/08/07 | 536 | 545 | 535 | 543 | 217,300 |
2017/08/04 | 537 | 537 | 532 | 534 | 108,100 |
2017/08/03 | 536 | 540 | 525 | 539 | 264,400 |
2017/08/02 | 530 | 537 | 528 | 536 | 174,800 |
2017/08/01 | 525 | 531 | 525 | 530 | 105,900 |
2017/07/31 | 530 | 531 | 523 | 526 | 157,300 |
2017/07/28 | 520 | 530 | 516 | 528 | 381,400 |
2017/07/27 | 523 | 523 | 515 | 516 | 234,000 |
2017/07/26 | 526 | 526 | 520 | 522 | 163,600 |
2017/07/25 | 524 | 524 | 520 | 523 | 139,500 |
2017/07/24 | 520 | 523 | 519 | 523 | 127,400 |
2017/07/21 | 520 | 520 | 516 | 518 | 121,700 |
2017/07/20 | 520 | 520 | 516 | 519 | 117,500 |
2017/07/19 | 515 | 517 | 513 | 515 | 83,300 |
2017/07/18 | 522 | 522 | 512 | 514 | 165,400 |
2017/07/14 | 516 | 517 | 513 | 517 | 141,700 |
2017/07/13 | 522 | 522 | 516 | 517 | 177,000 |
2017/07/12 | 526 | 526 | 520 | 520 | 146,600 |
2017/07/11 | 522 | 526 | 521 | 525 | 147,500 |
2017/07/10 | 526 | 526 | 521 | 522 | 118,700 |
2017/07/07 | 529 | 529 | 522 | 523 | 160,000 |
2017/07/06 | 526 | 532 | 526 | 528 | 143,600 |
2017/07/05 | 526 | 529 | 525 | 525 | 145,200 |
2017/07/04 | 533 | 534 | 526 | 526 | 126,500 |
2017/07/03 | 532 | 540 | 532 | 532 | 161,200 |
2017/06/30 | 530 | 533 | 525 | 529 | 199,100 |
2017/06/29 | 529 | 538 | 529 | 537 | 108,900 |
2017/06/28 | 528 | 531 | 526 | 529 | 149,500 |
2017/06/27 | 536 | 537 | 527 | 532 | 130,500 |
2017/06/26 | 534 | 536 | 532 | 534 | 99,200 |
2017/06/23 | 533 | 534 | 530 | 533 | 84,900 |
2017/06/22 | 537 | 539 | 531 | 532 | 104,000 |
2017/06/21 | 548 | 548 | 537 | 537 | 146,900 |
2017/06/20 | 542 | 550 | 542 | 548 | 328,100 |
2017/06/19 | 536 | 542 | 535 | 541 | 187,500 |
2017/06/16 | 533 | 536 | 531 | 534 | 238,000 |
2017/06/15 | 533 | 535 | 527 | 529 | 147,900 |
2017/06/14 | 532 | 537 | 532 | 534 | 156,800 |
2017/06/13 | 528 | 538 | 528 | 535 | 180,400 |
2017/06/12 | 531 | 535 | 528 | 529 | 145,700 |
2017/06/09 | 534 | 534 | 530 | 533 | 118,500 |
2017/06/08 | 532 | 537 | 528 | 532 | 154,600 |
2017/06/07 | 526 | 534 | 521 | 531 | 247,100 |
2017/06/06 | 539 | 545 | 525 | 527 | 353,500 |
2017/06/05 | 530 | 546 | 526 | 546 | 835,900 |
2017/06/02 | 514 | 519 | 512 | 518 | 179,200 |
2017/06/01 | 509 | 510 | 506 | 509 | 133,700 |
2017/05/31 | 508 | 510 | 506 | 507 | 74,700 |
2017/05/30 | 510 | 510 | 502 | 507 | 105,800 |
2017/05/29 | 515 | 515 | 509 | 509 | 64,700 |
2017/05/26 | 520 | 522 | 510 | 510 | 183,600 |
2017/05/25 | 518 | 524 | 518 | 522 | 194,000 |
2017/05/24 | 518 | 521 | 516 | 519 | 102,000 |
2017/05/23 | 522 | 523 | 518 | 518 | 124,500 |
2017/05/22 | 507 | 528 | 507 | 522 | 440,700 |
2017/05/19 | 505 | 507 | 501 | 506 | 127,800 |
2017/05/18 | 496 | 504 | 496 | 504 | 172,900 |
2017/05/17 | 499 | 502 | 496 | 501 | 136,200 |
2017/05/16 | 503 | 504 | 500 | 502 | 111,400 |
2017/05/15 | 502 | 505 | 498 | 503 | 184,300 |
2017/05/12 | 499 | 504 | 493 | 501 | 265,400 |
2017/05/11 | 499 | 502 | 497 | 499 | 234,900 |
2017/05/10 | 493 | 498 | 493 | 497 | 140,200 |
2017/05/09 | 488 | 500 | 487 | 494 | 375,300 |
2017/05/08 | 480 | 488 | 475 | 486 | 350,900 |
2017/05/02 | 475 | 477 | 474 | 475 | 130,600 |
2017/05/01 | 472 | 474 | 468 | 473 | 104,700 |
2017/04/28 | 471 | 476 | 471 | 473 | 168,100 |
2017/04/27 | 469 | 473 | 468 | 471 | 171,900 |
2017/04/26 | 468 | 472 | 465 | 471 | 385,400 |
2017/04/25 | 483 | 488 | 483 | 486 | 347,900 |
2017/04/24 | 480 | 484 | 479 | 482 | 326,000 |
2017/04/21 | 478 | 479 | 475 | 479 | 165,200 |
2017/04/20 | 471 | 478 | 471 | 475 | 152,100 |
2017/04/19 | 468 | 474 | 468 | 471 | 150,900 |
2017/04/18 | 467 | 470 | 465 | 468 | 139,100 |
2017/04/17 | 461 | 463 | 458 | 461 | 199,800 |
2017/04/14 | 465 | 466 | 461 | 464 | 148,400 |
2017/04/13 | 465 | 468 | 462 | 465 | 197,000 |
2017/04/12 | 470 | 471 | 465 | 468 | 220,600 |
2017/04/11 | 474 | 475 | 471 | 472 | 151,300 |
2017/04/10 | 477 | 479 | 473 | 477 | 195,600 |
2017/04/07 | 471 | 476 | 469 | 471 | 231,500 |
2017/04/06 | 480 | 481 | 468 | 470 | 298,800 |
2017/04/05 | 483 | 485 | 480 | 481 | 186,300 |
2017/04/04 | 488 | 489 | 480 | 481 | 256,100 |
2017/04/03 | 492 | 492 | 488 | 488 | 115,400 |
2017/03/31 | 496 | 497 | 488 | 488 | 230,000 |
2017/03/30 | 491 | 497 | 490 | 494 | 144,900 |
2017/03/29 | 496 | 496 | 488 | 491 | 201,800 |
2017/03/28 | 494 | 494 | 488 | 492 | 174,700 |
2017/03/27 | 495 | 495 | 486 | 488 | 171,000 |
2017/03/24 | 488 | 493 | 484 | 492 | 180,900 |
2017/03/23 | 483 | 486 | 480 | 484 | 199,300 |
2017/03/22 | 493 | 493 | 482 | 482 | 313,300 |
2017/03/21 | 496 | 499 | 494 | 495 | 173,500 |
2017/03/17 | 500 | 501 | 494 | 496 | 243,400 |
2017/03/16 | 497 | 502 | 495 | 500 | 124,700 |
2017/03/15 | 499 | 504 | 496 | 497 | 200,100 |
2017/03/14 | 497 | 499 | 495 | 499 | 117,200 |
2017/03/13 | 496 | 499 | 494 | 496 | 199,800 |
2017/03/10 | 499 | 499 | 492 | 495 | 261,800 |
2017/03/09 | 497 | 498 | 493 | 495 | 173,200 |
2017/03/08 | 500 | 500 | 493 | 493 | 261,900 |
2017/03/07 | 515 | 516 | 491 | 492 | 808,900 |
2017/03/06 | 524 | 527 | 519 | 522 | 147,400 |
2017/03/03 | 527 | 529 | 518 | 520 | 161,500 |
2017/03/02 | 525 | 532 | 523 | 525 | 352,400 |
2017/03/01 | 516 | 522 | 510 | 522 | 166,400 |
2017/02/28 | 513 | 516 | 509 | 516 | 106,900 |
2017/02/27 | 522 | 523 | 507 | 509 | 265,900 |
2017/02/24 | 513 | 518 | 513 | 516 | 100,800 |
2017/02/23 | 514 | 525 | 512 | 516 | 294,100 |
2017/02/22 | 517 | 517 | 511 | 514 | 101,900 |
2017/02/21 | 518 | 518 | 514 | 518 | 92,100 |
2017/02/20 | 519 | 519 | 511 | 517 | 113,600 |
2017/02/17 | 508 | 516 | 507 | 516 | 116,100 |
2017/02/16 | 515 | 517 | 507 | 509 | 107,500 |
2017/02/15 | 516 | 519 | 514 | 516 | 90,100 |
2017/02/14 | 519 | 519 | 510 | 512 | 179,400 |
2017/02/13 | 519 | 523 | 518 | 521 | 174,400 |
2017/02/10 | 519 | 521 | 513 | 517 | 106,900 |
2017/02/09 | 509 | 516 | 508 | 516 | 132,900 |
2017/02/08 | 507 | 509 | 503 | 509 | 70,700 |
2017/02/07 | 511 | 511 | 504 | 506 | 126,800 |
2017/02/06 | 518 | 518 | 510 | 516 | 75,800 |
2017/02/03 | 511 | 518 | 505 | 516 | 175,100 |
2017/02/02 | 517 | 518 | 508 | 513 | 207,300 |
2017/02/01 | 508 | 517 | 502 | 515 | 173,600 |
2017/01/31 | 507 | 512 | 503 | 510 | 171,700 |
2017/01/30 | 509 | 513 | 506 | 510 | 116,100 |
2017/01/27 | 521 | 523 | 511 | 511 | 184,800 |
2017/01/26 | 525 | 527 | 519 | 525 | 280,100 |
2017/01/25 | 517 | 521 | 510 | 519 | 191,700 |
2017/01/24 | 506 | 514 | 505 | 513 | 159,800 |
2017/01/23 | 516 | 519 | 505 | 506 | 179,300 |
2017/01/20 | 516 | 525 | 514 | 524 | 210,000 |
2017/01/19 | 515 | 519 | 511 | 516 | 164,200 |
2017/01/18 | 501 | 513 | 500 | 511 | 143,300 |
2017/01/17 | 516 | 516 | 504 | 505 | 113,400 |
2017/01/16 | 523 | 523 | 511 | 518 | 202,900 |
2017/01/13 | 521 | 526 | 518 | 521 | 319,100 |
2017/01/12 | 524 | 527 | 516 | 521 | 247,500 |
2017/01/11 | 520 | 529 | 519 | 527 | 345,700 |
2017/01/10 | 519 | 523 | 515 | 521 | 280,900 |
2017/01/06 | 510 | 520 | 508 | 519 | 340,200 |
2017/01/05 | 515 | 516 | 508 | 511 | 162,000 |
2017/01/04 | 502 | 516 | 501 | 514 | 382,900 |