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
2019/12/30 493 497 491 496 70,900
2019/12/27 495 499 494 496 86,400
2019/12/26 490 494 487 494 164,100
2019/12/25 491 497 490 490 103,500
2019/12/24 499 499 492 493 126,600
2019/12/23 508 509 496 498 162,900
2019/12/20 510 511 504 504 143,100
2019/12/19 517 518 512 513 177,300
2019/12/18 518 520 513 519 182,700
2019/12/17 498 520 498 520 498,400
2019/12/16 483 504 481 503 567,000
2019/12/13 488 490 478 478 311,700
2019/12/12 487 488 480 482 108,000
2019/12/11 490 490 483 483 93,800
2019/12/10 483 490 481 487 137,700
2019/12/09 470 480 470 478 307,500
2019/12/06 482 483 472 473 363,800
2019/12/05 484 488 483 484 199,900
2019/12/04 477 485 476 482 174,300
2019/12/03 480 483 475 481 150,100
2019/12/02 478 487 478 482 193,400
2019/11/29 486 487 479 482 239,800
2019/11/28 496 496 485 486 189,400
2019/11/27 496 500 495 497 185,200
2019/11/26 502 504 495 496 216,800
2019/11/25 507 510 500 502 199,600
2019/11/22 502 508 500 501 222,500
2019/11/21 498 507 494 505 172,000
2019/11/20 504 505 495 499 193,700
2019/11/19 508 508 502 506 146,900
2019/11/18 517 517 507 509 96,300
2019/11/15 509 518 509 517 150,300
2019/11/14 516 520 507 508 179,600
2019/11/13 520 521 516 516 154,000
2019/11/12 515 523 514 520 248,400
2019/11/11 506 515 506 515 311,100
2019/11/08 510 513 509 509 181,900
2019/11/07 510 513 507 512 203,100
2019/11/06 510 512 507 510 154,000
2019/11/05 506 513 506 511 349,900
2019/11/01 500 508 499 504 251,700
2019/10/31 495 511 495 508 358,600
2019/10/30 508 512 493 497 990,100
2019/10/29 524 527 518 525 878,600
2019/10/28 527 528 521 524 706,700
2019/10/25 524 526 521 526 811,000
2019/10/24 526 528 520 523 696,000
2019/10/23 525 527 522 525 456,400
2019/10/21 524 524 520 524 232,800
2019/10/18 524 527 520 521 369,500
2019/10/17 519 526 517 522 344,600
2019/10/16 516 519 515 517 246,700
2019/10/15 515 517 509 515 296,400
2019/10/11 515 516 503 509 443,600
2019/10/10 519 520 513 515 165,400
2019/10/09 518 520 515 519 230,500
2019/10/08 521 523 518 521 187,900
2019/10/07 524 527 520 520 233,200
2019/10/04 525 527 520 521 315,700
2019/10/03 524 530 522 527 323,000
2019/10/02 522 536 520 531 416,200
2019/10/01 522 531 517 530 369,200
2019/09/30 522 533 520 521 588,700
2019/09/27 507 522 506 515 427,300
2019/09/26 495 506 495 504 363,300
2019/09/25 487 492 482 491 206,900
2019/09/24 485 493 482 488 193,600
2019/09/20 483 485 478 485 130,700
2019/09/19 467 476 465 472 177,800
2019/09/18 482 482 462 466 279,200
2019/09/17 483 488 481 483 134,800
2019/09/13 481 486 476 486 229,200
2019/09/12 479 488 479 483 230,000
2019/09/11 474 480 470 480 232,900
2019/09/10 470 475 466 475 218,600
2019/09/09 470 472 464 472 207,200
2019/09/06 449 470 446 464 535,500
2019/09/05 434 441 432 437 180,700
2019/09/04 434 434 428 429 74,500
2019/09/03 429 436 428 436 70,800
2019/09/02 428 429 423 429 53,100
2019/08/30 418 425 417 425 122,200
2019/08/29 418 418 412 413 103,600
2019/08/28 419 421 414 417 51,600
2019/08/27 423 423 420 420 58,400
2019/08/26 432 432 416 421 287,300
2019/08/23 424 425 420 424 54,400
2019/08/22 427 427 421 422 45,400
2019/08/21 422 425 420 425 37,200
2019/08/20 426 427 420 426 87,100
2019/08/19 422 425 416 422 67,100
2019/08/16 418 422 417 418 52,600
2019/08/15 414 419 411 419 62,800
2019/08/14 423 425 420 422 58,800
2019/08/13 418 422 416 420 77,200
2019/08/09 422 424 417 424 43,300
2019/08/08 418 423 416 418 61,000
2019/08/07 418 420 414 418 65,800
2019/08/06 410 420 407 420 87,300
2019/08/05 430 430 416 421 116,300
2019/08/02 435 436 430 431 97,000
2019/08/01 442 442 438 442 37,000
2019/07/31 442 444 440 442 51,000
2019/07/30 442 445 440 445 52,100
2019/07/29 442 442 439 442 53,900
2019/07/26 436 439 435 439 109,100
2019/07/25 445 447 440 447 101,700
2019/07/24 445 446 442 443 52,200
2019/07/23 440 446 440 445 51,000
2019/07/22 442 445 439 440 57,500
2019/07/19 437 443 435 442 65,500
2019/07/18 443 444 432 433 163,500
2019/07/17 445 449 442 446 88,200
2019/07/16 445 449 445 447 82,000
2019/07/12 443 445 438 444 65,200
2019/07/11 436 443 436 443 57,100
2019/07/10 434 436 431 434 57,200
2019/07/09 440 441 432 433 59,600
2019/07/08 446 447 437 437 91,200
2019/07/05 440 445 439 444 92,200
2019/07/04 438 446 437 440 116,800
2019/07/03 428 437 427 435 114,500
2019/07/02 426 429 422 427 116,000
2019/07/01 421 428 421 428 99,700
2019/06/28 418 420 414 416 64,000
2019/06/27 414 419 414 419 42,800
2019/06/26 417 419 413 413 99,300
2019/06/25 418 422 415 421 80,600
2019/06/24 424 425 416 417 108,300
2019/06/21 415 426 405 424 300,200
2019/06/20 415 419 410 410 131,100
2019/06/19 410 414 409 412 67,300
2019/06/18 413 413 404 405 97,300
2019/06/17 409 414 409 409 79,300
2019/06/14 419 419 407 410 214,500
2019/06/13 425 425 414 416 75,000
2019/06/12 428 430 427 427 56,000
2019/06/11 417 430 417 427 99,000
2019/06/10 422 424 418 421 75,800
2019/06/07 415 420 412 420 123,900
2019/06/06 414 419 414 414 79,300
2019/06/05 411 418 411 417 138,200
2019/06/04 403 410 399 410 154,800
2019/06/03 405 405 400 403 120,200
2019/05/31 408 410 405 407 64,700
2019/05/30 410 412 406 411 59,600
2019/05/29 411 413 407 410 78,000
2019/05/28 419 419 413 413 58,000
2019/05/27 415 418 413 416 55,000
2019/05/24 406 413 404 413 111,700
2019/05/23 411 412 407 409 73,100
2019/05/22 414 417 412 412 83,600
2019/05/21 415 415 409 414 72,200
2019/05/20 419 422 414 416 71,000
2019/05/17 418 421 408 415 180,100
2019/05/16 416 418 412 413 80,600
2019/05/15 416 418 412 418 73,400
2019/05/14 404 411 399 411 96,600
2019/05/13 419 419 412 412 113,300
2019/05/10 420 428 414 420 185,400
2019/05/09 429 429 420 421 114,200
2019/05/08 435 435 428 429 175,200
2019/05/07 448 448 441 442 100,100
2019/04/26 446 455 441 454 163,000
2019/04/25 461 461 444 447 271,200
2019/04/24 470 470 457 457 338,100
2019/04/23 485 487 483 487 344,000
2019/04/22 486 488 483 487 161,100
2019/04/19 481 486 479 485 143,900
2019/04/18 480 481 478 479 136,100
2019/04/17 478 481 477 480 122,000
2019/04/16 481 482 476 477 121,900
2019/04/15 483 484 475 478 193,200
2019/04/12 479 479 476 478 79,500
2019/04/11 480 480 474 479 124,000
2019/04/10 482 482 477 480 144,300
2019/04/09 489 489 482 486 99,000
2019/04/08 494 497 483 489 175,000
2019/04/05 492 495 487 491 177,200
2019/04/04 482 491 481 490 147,900
2019/04/03 476 483 473 483 115,600
2019/04/02 485 485 475 476 108,200
2019/04/01 477 485 477 481 218,900
2019/03/29 469 475 465 471 140,800
2019/03/28 466 472 463 469 167,300
2019/03/27 461 476 460 474 230,600
2019/03/26 445 459 444 459 177,400
2019/03/25 452 452 438 443 146,100
2019/03/22 448 454 445 453 132,400
2019/03/20 444 446 440 446 72,300
2019/03/19 445 445 440 441 83,100
2019/03/18 447 447 442 446 106,900
2019/03/15 438 449 438 445 81,400
2019/03/14 446 446 436 437 76,000
2019/03/13 442 447 440 441 65,700
2019/03/12 444 449 444 446 73,700
2019/03/11 433 439 433 438 65,100
2019/03/08 440 440 433 433 124,400
2019/03/07 451 452 444 447 100,400
2019/03/06 458 459 451 452 88,700
2019/03/05 460 462 452 458 130,700
2019/03/04 471 472 465 468 97,800
2019/03/01 470 471 463 466 92,200
2019/02/28 472 475 470 470 104,400
2019/02/27 464 470 461 469 119,700
2019/02/26 453 464 446 464 302,000
2019/02/25 439 445 437 445 101,700
2019/02/22 434 436 431 435 76,400
2019/02/21 437 440 432 435 73,700
2019/02/20 444 445 435 437 176,900
2019/02/19 436 442 435 438 114,700
2019/02/18 435 440 433 440 91,800
2019/02/15 431 433 425 427 140,000
2019/02/14 432 438 431 431 68,000
2019/02/13 431 433 430 433 65,100
2019/02/12 426 432 424 430 74,000
2019/02/08 430 432 426 427 86,600
2019/02/07 439 439 432 435 76,300
2019/02/06 445 445 437 439 86,600
2019/02/05 441 442 439 442 71,900
2019/02/04 432 442 430 441 135,800
2019/02/01 426 430 421 429 110,000
2019/01/31 431 436 426 427 136,200
2019/01/30 435 437 425 425 129,000
2019/01/29 431 436 427 435 131,700
2019/01/28 435 448 432 432 161,000
2019/01/25 429 440 425 431 191,700
2019/01/24 426 430 424 429 81,600
2019/01/23 427 431 424 426 81,500
2019/01/22 429 431 425 428 85,000
2019/01/21 426 427 422 426 121,800
2019/01/18 419 427 418 422 157,700
2019/01/17 415 420 414 417 131,300
2019/01/16 420 422 415 416 133,900
2019/01/15 418 424 417 419 135,100
2019/01/11 418 424 418 419 99,900
2019/01/10 418 421 416 420 97,600
2019/01/09 428 428 420 422 147,000
2019/01/08 425 431 422 428 168,900
2019/01/07 421 432 421 426 225,300
2019/01/04 415 417 404 413 204,700

このページの先頭へ