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
2020/12/30 330 333 322 330 379,100
2020/12/29 327 333 323 330 434,500
2020/12/28 323 332 316 326 695,100
2020/12/25 307 325 305 323 682,600
2020/12/24 294 307 294 305 691,200
2020/12/23 289 297 289 294 407,500
2020/12/22 294 298 285 288 645,900
2020/12/21 280 298 280 294 667,000
2020/12/18 273 283 273 280 416,300
2020/12/17 271 286 271 272 604,300
2020/12/16 277 282 265 269 974,300
2020/12/15 291 311 281 286 4,558,100
2020/12/14 247 248 241 243 303,300
2020/12/11 241 247 237 246 502,200
2020/12/10 238 240 235 237 96,600
2020/12/09 238 240 238 240 54,900
2020/12/08 238 239 236 238 53,900
2020/12/07 245 245 236 238 139,800
2020/12/04 243 245 242 245 80,400
2020/12/03 239 243 238 243 94,700
2020/12/02 242 242 239 239 130,300
2020/12/01 238 240 236 239 138,900
2020/11/30 249 249 235 238 218,500
2020/11/27 245 249 243 249 213,900
2020/11/26 244 245 241 245 138,100
2020/11/25 240 243 239 241 211,500
2020/11/24 240 241 237 237 156,700
2020/11/20 236 238 235 237 76,700
2020/11/19 237 238 235 236 98,300
2020/11/18 238 240 237 237 74,800
2020/11/17 243 244 239 240 123,700
2020/11/16 241 245 238 243 135,800
2020/11/13 238 240 235 238 179,900
2020/11/12 245 245 240 241 158,300
2020/11/11 249 250 244 247 139,200
2020/11/10 244 251 242 246 354,900
2020/11/09 241 241 234 236 138,700
2020/11/06 237 241 236 241 215,000
2020/11/05 238 239 232 235 400,700
2020/11/04 240 240 234 234 188,000
2020/11/02 237 239 235 237 164,000
2020/10/30 241 242 233 234 287,300
2020/10/29 242 243 238 241 827,000
2020/10/28 266 266 251 254 840,300
2020/10/27 266 268 265 268 282,900
2020/10/26 269 272 267 267 205,400
2020/10/23 265 269 265 268 412,400
2020/10/22 269 270 265 265 384,200
2020/10/21 268 272 268 269 473,900
2020/10/20 271 272 266 268 212,400
2020/10/19 269 273 269 273 254,500
2020/10/16 274 274 267 267 339,500
2020/10/15 275 275 272 274 208,500
2020/10/14 273 275 272 273 156,500
2020/10/13 274 274 271 272 295,600
2020/10/12 274 275 271 273 344,200
2020/10/09 274 280 273 275 1,110,000
2020/10/08 275 279 275 276 326,400
2020/10/07 274 279 273 276 324,600
2020/10/06 276 278 272 275 310,300
2020/10/05 275 283 273 279 221,600
2020/10/02 281 282 267 270 836,500
2020/09/30 285 289 281 281 293,400
2020/09/29 278 287 276 281 391,400
2020/09/28 274 280 272 278 302,200
2020/09/25 275 275 272 273 176,500
2020/09/24 279 279 271 274 110,500
2020/09/23 279 279 273 279 105,700
2020/09/18 279 283 276 280 144,900
2020/09/17 275 278 274 278 85,300
2020/09/16 273 275 270 275 71,300
2020/09/15 272 273 268 272 83,400
2020/09/14 276 276 269 273 111,500
2020/09/11 280 299 260 274 522,200
2020/09/10 270 275 268 274 147,700
2020/09/09 272 272 266 268 106,700
2020/09/08 265 275 265 274 149,900
2020/09/07 264 267 263 264 114,900
2020/09/04 260 265 260 265 82,100
2020/09/03 265 265 261 262 52,200
2020/09/02 265 265 260 263 62,800
2020/09/01 262 262 258 262 84,600
2020/08/31 265 267 262 262 89,800
2020/08/28 265 267 258 262 116,900
2020/08/27 268 268 260 265 64,000
2020/08/26 265 268 264 266 99,300
2020/08/25 260 267 259 267 172,400
2020/08/24 259 259 255 256 44,500
2020/08/21 254 258 252 258 54,700
2020/08/20 257 257 252 252 55,200
2020/08/19 258 259 254 259 46,700
2020/08/18 259 259 252 256 67,700
2020/08/17 258 261 257 259 42,100
2020/08/14 260 260 256 257 37,900
2020/08/13 260 262 257 260 116,500
2020/08/12 256 260 253 259 86,500
2020/08/11 247 256 246 256 83,300
2020/08/07 243 247 243 247 30,200
2020/08/06 248 249 242 243 54,000
2020/08/05 250 250 244 249 62,800
2020/08/04 241 250 241 250 77,400
2020/08/03 239 240 235 238 67,100
2020/07/31 243 243 232 232 124,100
2020/07/30 257 257 245 245 139,900
2020/07/29 264 264 256 257 82,000
2020/07/28 270 270 262 264 89,000
2020/07/27 266 268 262 268 114,000
2020/07/22 269 271 266 268 79,400
2020/07/21 270 270 265 268 52,700
2020/07/20 271 274 266 270 72,100
2020/07/17 279 279 270 271 54,900
2020/07/16 277 282 273 276 177,500
2020/07/15 274 278 270 273 79,000
2020/07/14 272 275 271 271 117,000
2020/07/13 263 275 263 274 202,000
2020/07/10 270 271 263 263 129,400
2020/07/09 272 273 270 272 101,500
2020/07/08 270 275 270 270 99,700
2020/07/07 274 274 265 274 120,300
2020/07/06 267 274 266 274 180,700
2020/07/03 267 271 263 267 109,000
2020/07/02 270 271 264 266 162,200
2020/07/01 275 276 265 270 287,600
2020/06/30 272 279 272 274 98,300
2020/06/29 278 278 271 272 146,200
2020/06/26 284 284 275 280 112,500
2020/06/25 279 280 274 276 178,100
2020/06/24 286 286 281 281 77,900
2020/06/23 288 289 282 288 105,200
2020/06/22 292 292 283 284 98,400
2020/06/19 280 293 278 290 213,600
2020/06/18 284 284 277 280 96,000
2020/06/17 289 289 281 283 76,400
2020/06/16 277 290 277 289 142,500
2020/06/15 282 284 272 272 133,700
2020/06/12 278 284 271 281 237,100
2020/06/11 304 304 288 288 246,600
2020/06/10 305 308 303 305 87,300
2020/06/09 312 312 305 308 98,500
2020/06/08 309 315 308 310 169,600
2020/06/05 308 309 303 307 97,400
2020/06/04 312 315 306 310 138,800
2020/06/03 313 313 303 307 183,300
2020/06/02 304 309 300 308 345,200
2020/06/01 318 322 308 312 136,000
2020/05/29 325 326 315 315 190,600
2020/05/28 320 329 319 324 222,500
2020/05/27 309 319 309 319 188,500
2020/05/26 308 309 304 306 222,300
2020/05/25 296 300 293 300 119,400
2020/05/22 295 296 290 290 98,100
2020/05/21 292 295 290 294 150,600
2020/05/20 287 291 287 289 171,700
2020/05/19 287 289 284 287 144,800
2020/05/18 281 283 278 282 102,000
2020/05/15 282 282 271 278 117,600
2020/05/14 286 286 274 274 174,500
2020/05/13 286 291 279 289 207,000
2020/05/12 290 291 287 287 110,700
2020/05/11 278 290 278 290 268,500
2020/05/08 275 278 270 277 267,300
2020/05/07 274 275 270 271 164,000
2020/05/01 276 277 269 271 227,700
2020/04/30 276 282 274 278 411,000
2020/04/28 262 273 258 272 738,700
2020/04/27 288 293 284 291 518,500
2020/04/24 283 290 281 289 403,400
2020/04/23 276 283 276 283 189,800
2020/04/22 279 281 275 278 353,800
2020/04/21 285 285 278 281 270,500
2020/04/20 283 286 281 284 132,600
2020/04/17 283 288 279 282 218,300
2020/04/16 278 281 277 281 180,100
2020/04/15 286 286 279 281 234,700
2020/04/14 284 286 278 285 212,700
2020/04/13 282 290 278 283 173,700
2020/04/10 278 281 273 280 193,300
2020/04/09 280 280 273 278 206,100
2020/04/08 276 281 268 278 358,100
2020/04/07 270 279 268 278 305,900
2020/04/06 261 271 253 267 364,700
2020/04/03 275 279 262 268 224,500
2020/04/02 286 287 273 275 265,400
2020/04/01 292 296 285 286 295,500
2020/03/31 302 304 291 293 353,900
2020/03/30 292 305 289 305 290,900
2020/03/27 297 297 286 295 327,700
2020/03/26 296 296 274 284 320,300
2020/03/25 289 295 279 294 434,200
2020/03/24 270 271 261 270 346,400
2020/03/23 250 266 248 264 341,300
2020/03/19 250 255 240 243 274,000
2020/03/18 269 272 247 248 511,400
2020/03/17 250 271 242 267 393,100
2020/03/16 258 272 248 258 326,600
2020/03/13 252 259 245 249 372,600
2020/03/12 285 290 273 276 336,200
2020/03/11 303 306 290 290 319,000
2020/03/10 301 307 286 303 431,700
2020/03/09 325 326 308 310 391,300
2020/03/06 363 365 327 327 632,400
2020/03/05 392 392 372 374 231,300
2020/03/04 384 391 380 385 159,600
2020/03/03 409 409 388 388 200,800
2020/03/02 379 403 379 393 367,000
2020/02/28 405 409 392 392 299,900
2020/02/27 430 434 420 421 165,900
2020/02/26 425 431 424 430 212,300
2020/02/25 426 440 426 433 194,200
2020/02/21 444 452 444 445 73,400
2020/02/20 457 459 442 442 119,700
2020/02/19 437 456 437 453 162,600
2020/02/18 445 446 434 437 113,400
2020/02/17 455 455 445 447 98,000
2020/02/14 455 460 454 459 133,500
2020/02/13 466 468 464 468 61,100
2020/02/12 467 468 463 464 78,200
2020/02/10 469 472 467 467 62,900
2020/02/07 483 483 473 473 62,200
2020/02/06 476 487 474 482 106,400
2020/02/05 472 476 471 473 58,200
2020/02/04 459 471 459 470 71,300
2020/02/03 459 464 458 460 96,400
2020/01/31 465 475 465 467 93,600
2020/01/30 477 479 465 469 144,900
2020/01/29 480 480 475 477 76,600
2020/01/28 481 482 472 481 130,700
2020/01/27 489 491 483 485 128,100
2020/01/24 503 503 493 493 77,700
2020/01/23 499 505 499 501 82,300
2020/01/22 496 502 492 500 147,600
2020/01/21 496 498 495 496 47,500
2020/01/20 495 499 494 494 84,200
2020/01/17 487 497 485 497 137,900
2020/01/16 487 489 484 485 81,300
2020/01/15 493 493 484 485 149,400
2020/01/14 500 500 488 489 157,400
2020/01/10 500 502 500 501 61,100
2020/01/09 505 505 499 500 57,900
2020/01/08 499 503 497 499 188,900
2020/01/07 495 508 495 504 148,600
2020/01/06 492 493 486 491 131,400

このページの先頭へ