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
2021/12/30 507 518 504 507 284,700
2021/12/29 481 521 481 517 614,200
2021/12/28 477 480 467 480 196,200
2021/12/27 475 486 461 475 233,100
2021/12/24 488 488 471 475 221,400
2021/12/23 485 488 474 485 263,300
2021/12/22 475 486 473 482 371,800
2021/12/21 454 477 454 475 377,100
2021/12/20 444 471 442 454 424,300
2021/12/17 452 457 444 451 351,100
2021/12/16 422 454 422 450 612,400
2021/12/15 413 422 408 422 407,200
2021/12/14 419 428 395 418 1,178,100
2021/12/13 397 397 377 387 250,300
2021/12/10 392 402 390 397 162,900
2021/12/09 386 401 385 398 256,000
2021/12/08 413 413 381 390 773,900
2021/12/07 428 428 398 413 1,822,800
2021/12/06 348 352 346 348 81,300
2021/12/03 342 352 340 352 84,200
2021/12/02 342 346 339 339 113,700
2021/12/01 344 348 338 344 108,100
2021/11/30 347 358 344 347 147,400
2021/11/29 355 357 345 347 144,600
2021/11/26 374 374 365 365 101,800
2021/11/25 371 379 371 378 55,600
2021/11/24 380 380 368 371 116,300
2021/11/22 383 385 377 382 40,100
2021/11/19 379 385 377 383 83,300
2021/11/18 388 388 379 384 87,700
2021/11/17 392 392 388 391 38,200
2021/11/16 389 393 389 389 96,100
2021/11/15 391 394 390 392 46,500
2021/11/12 383 391 383 391 69,100
2021/11/11 378 380 377 377 35,200
2021/11/10 379 380 377 379 41,700
2021/11/09 376 382 376 379 86,900
2021/11/08 380 384 379 379 56,500
2021/11/05 386 387 377 381 107,500
2021/11/04 391 395 389 390 92,200
2021/11/02 396 397 390 391 54,300
2021/11/01 386 399 385 397 157,300
2021/10/29 378 388 378 382 200,100
2021/10/28 388 389 378 382 546,100
2021/10/27 402 402 389 395 529,200
2021/10/26 399 413 399 402 273,400
2021/10/25 402 403 396 400 266,500
2021/10/22 414 414 402 404 216,400
2021/10/21 420 420 417 417 107,400
2021/10/20 421 423 417 421 145,300
2021/10/19 419 425 416 418 206,700
2021/10/18 425 425 413 416 138,000
2021/10/15 423 425 420 425 162,000
2021/10/14 425 425 414 419 109,900
2021/10/13 432 432 425 425 103,400
2021/10/12 429 439 426 433 207,900
2021/10/11 412 429 412 427 247,100
2021/10/08 405 414 401 412 1,113,700
2021/10/07 404 405 395 397 209,100
2021/10/06 404 411 402 403 146,800
2021/10/05 402 408 397 402 376,600
2021/10/04 416 416 405 406 343,300
2021/10/01 420 420 406 408 639,200
2021/09/30 430 431 420 420 238,800
2021/09/29 430 430 422 429 239,200
2021/09/28 428 433 421 429 190,100
2021/09/27 436 441 426 430 154,700
2021/09/24 433 435 430 435 121,400
2021/09/22 434 436 426 426 94,700
2021/09/21 436 443 431 438 113,900
2021/09/17 452 452 439 448 130,700
2021/09/16 450 451 442 449 122,500
2021/09/15 450 456 444 449 133,800
2021/09/14 457 457 448 456 167,600
2021/09/13 433 457 431 457 288,700
2021/09/10 425 433 422 433 122,900
2021/09/09 433 433 427 427 66,300
2021/09/08 430 435 428 434 83,100
2021/09/07 433 443 423 429 192,000
2021/09/06 427 432 422 432 115,600
2021/09/03 419 428 419 428 74,200
2021/09/02 420 421 415 421 47,300
2021/09/01 424 424 418 420 74,300
2021/08/31 423 428 422 424 39,600
2021/08/30 423 430 421 427 77,600
2021/08/27 421 421 417 420 38,000
2021/08/26 415 418 411 417 65,300
2021/08/25 430 430 412 416 103,000
2021/08/24 408 432 407 432 294,200
2021/08/23 402 406 401 402 140,500
2021/08/20 399 402 398 400 111,800
2021/08/19 401 402 396 398 150,700
2021/08/18 407 407 401 402 35,300
2021/08/17 408 408 402 402 44,200
2021/08/16 409 410 400 404 98,100
2021/08/13 407 412 406 409 37,300
2021/08/12 413 420 408 410 75,600
2021/08/11 402 420 402 420 248,300
2021/08/10 400 402 399 400 109,700
2021/08/06 402 403 400 401 40,200
2021/08/05 400 405 399 400 107,000
2021/08/04 403 406 396 400 153,700
2021/08/03 399 406 398 403 193,800
2021/08/02 382 400 382 399 187,400
2021/07/30 378 385 378 382 68,200
2021/07/29 385 385 378 378 105,000
2021/07/28 382 388 382 384 52,200
2021/07/27 393 393 381 383 81,300
2021/07/26 405 405 388 390 111,800
2021/07/21 394 405 394 395 258,000
2021/07/20 399 400 391 391 222,600
2021/07/19 398 403 398 400 151,700
2021/07/16 401 401 398 398 247,700
2021/07/15 404 404 399 401 141,300
2021/07/14 403 403 399 401 92,800
2021/07/13 404 404 400 403 72,700
2021/07/12 404 407 401 404 113,900
2021/07/09 398 403 395 403 245,800
2021/07/08 398 402 398 398 155,400
2021/07/07 400 403 397 398 179,700
2021/07/06 398 400 396 400 149,400
2021/07/05 399 402 396 398 167,100
2021/07/02 398 400 394 400 140,500
2021/07/01 399 401 395 395 233,600
2021/06/30 402 403 393 399 236,300
2021/06/29 404 406 396 401 242,000
2021/06/28 393 410 390 408 357,400
2021/06/25 376 392 376 390 237,000
2021/06/24 363 379 363 373 212,200
2021/06/23 356 363 356 362 212,200
2021/06/22 350 357 349 353 167,700
2021/06/21 349 353 346 346 199,400
2021/06/18 350 352 349 350 95,300
2021/06/17 352 353 347 350 88,200
2021/06/16 353 354 351 352 26,600
2021/06/15 351 355 350 352 84,200
2021/06/14 353 357 352 354 72,500
2021/06/11 354 354 349 352 110,500
2021/06/10 354 354 349 352 70,800
2021/06/09 355 358 352 353 121,600
2021/06/08 341 356 341 355 223,400
2021/06/07 347 348 334 340 270,100
2021/06/04 347 351 344 349 198,000
2021/06/03 342 345 341 344 61,700
2021/06/02 342 346 342 344 90,600
2021/06/01 342 344 338 344 65,300
2021/05/31 342 350 339 342 138,500
2021/05/28 336 340 335 340 90,700
2021/05/27 336 337 334 334 61,100
2021/05/26 341 342 335 336 96,600
2021/05/25 355 355 341 342 118,100
2021/05/24 340 353 340 353 291,500
2021/05/21 338 341 335 337 99,700
2021/05/20 330 340 330 338 271,200
2021/05/19 330 333 329 330 121,600
2021/05/18 330 333 330 332 87,300
2021/05/17 329 331 327 329 176,100
2021/05/14 330 332 328 328 184,100
2021/05/13 329 332 327 327 242,900
2021/05/12 330 333 326 328 256,600
2021/05/11 332 333 330 330 145,500
2021/05/10 331 334 329 333 141,800
2021/05/07 329 333 329 332 222,700
2021/05/06 325 333 325 328 271,900
2021/04/30 316 323 315 323 155,700
2021/04/28 309 318 309 318 149,900
2021/04/27 316 319 313 314 136,800
2021/04/26 318 318 310 317 144,600
2021/04/23 320 320 315 315 132,100
2021/04/22 328 328 322 323 131,600
2021/04/21 329 329 322 322 214,800
2021/04/20 330 333 329 329 146,200
2021/04/19 336 336 331 332 133,400
2021/04/16 335 336 333 333 43,400
2021/04/15 337 338 334 335 62,400
2021/04/14 340 340 335 337 110,900
2021/04/13 334 344 334 343 148,200
2021/04/12 336 337 333 334 46,600
2021/04/09 335 339 334 335 51,600
2021/04/08 340 340 334 335 118,800
2021/04/07 339 342 338 342 67,900
2021/04/06 345 345 336 339 80,700
2021/04/05 340 345 337 345 107,800
2021/04/02 340 340 337 340 55,300
2021/04/01 341 341 336 337 74,400
2021/03/31 341 342 337 339 70,300
2021/03/30 342 345 337 343 106,600
2021/03/29 347 347 336 342 139,800
2021/03/26 347 347 341 344 81,500
2021/03/25 338 345 337 344 122,500
2021/03/24 345 345 330 334 176,800
2021/03/23 353 353 341 342 146,000
2021/03/22 351 353 348 353 101,800
2021/03/19 347 356 346 356 159,800
2021/03/18 352 352 347 350 85,400
2021/03/17 352 352 346 349 75,800
2021/03/16 345 352 345 352 132,100
2021/03/15 343 349 342 347 151,800
2021/03/12 347 347 341 343 96,400
2021/03/11 338 349 338 348 115,500
2021/03/10 347 347 336 339 122,600
2021/03/09 338 349 336 348 273,200
2021/03/08 333 341 331 333 203,400
2021/03/05 331 336 327 334 276,400
2021/03/04 335 336 329 336 166,200
2021/03/03 336 337 332 334 98,600
2021/03/02 338 340 328 333 184,400
2021/03/01 332 337 330 337 136,200
2021/02/26 334 334 328 328 264,500
2021/02/25 333 338 330 336 122,600
2021/02/24 333 334 330 330 112,000
2021/02/22 332 337 332 336 113,300
2021/02/19 330 335 328 333 136,800
2021/02/18 342 342 330 330 162,700
2021/02/17 335 343 335 341 97,200
2021/02/16 341 343 335 338 105,400
2021/02/15 343 344 336 342 97,400
2021/02/12 341 345 338 341 202,000
2021/02/10 355 355 344 348 117,400
2021/02/09 360 364 353 356 191,600
2021/02/08 352 358 352 355 173,500
2021/02/05 340 352 339 350 264,600
2021/02/04 332 344 331 339 202,200
2021/02/03 330 335 329 334 121,900
2021/02/02 331 336 329 331 300,500
2021/02/01 308 326 308 324 267,800
2021/01/29 314 316 307 310 173,300
2021/01/28 311 317 310 316 209,700
2021/01/27 327 328 313 317 303,800
2021/01/26 333 333 326 328 199,800
2021/01/25 330 334 330 333 125,900
2021/01/22 340 341 329 330 444,700
2021/01/21 332 347 332 346 459,000
2021/01/20 331 332 329 330 275,800
2021/01/19 330 334 329 331 210,400
2021/01/18 330 332 325 330 261,300
2021/01/15 330 334 329 330 306,000
2021/01/14 330 333 326 330 515,200
2021/01/13 331 333 326 330 395,900
2021/01/12 330 335 327 334 297,400
2021/01/08 330 333 328 331 364,500
2021/01/07 330 332 326 330 456,400
2021/01/06 330 335 325 330 352,800
2021/01/05 330 334 329 330 323,500
2021/01/04 332 337 330 333 332,600

このページの先頭へ