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
2022/12/30 365 368 364 364 79,200
2022/12/29 360 364 357 364 117,400
2022/12/28 364 365 358 361 209,500
2022/12/27 365 367 363 365 139,800
2022/12/26 368 370 362 364 196,400
2022/12/23 366 369 364 367 165,900
2022/12/22 368 370 365 369 101,000
2022/12/21 368 370 364 365 362,900
2022/12/20 383 383 365 368 387,400
2022/12/19 376 381 376 377 153,500
2022/12/16 380 383 376 376 274,300
2022/12/15 370 385 370 381 600,000
2022/12/14 390 390 381 385 501,000
2022/12/13 399 401 385 386 1,000,300
2022/12/12 404 409 397 399 839,400
2022/12/09 432 438 432 436 76,900
2022/12/08 436 437 430 434 65,100
2022/12/07 430 437 430 437 45,000
2022/12/06 438 438 432 432 71,200
2022/12/05 433 441 432 439 91,500
2022/12/02 438 438 429 435 103,500
2022/12/01 438 440 435 439 74,800
2022/11/30 441 441 437 437 62,800
2022/11/29 440 444 435 443 106,900
2022/11/28 440 445 439 444 165,900
2022/11/25 444 444 441 443 140,300
2022/11/24 438 442 437 441 168,000
2022/11/22 433 439 433 436 158,800
2022/11/21 430 434 429 433 93,000
2022/11/18 429 430 427 427 57,500
2022/11/17 422 428 421 428 108,300
2022/11/16 421 424 418 423 80,200
2022/11/15 418 422 415 421 76,900
2022/11/14 421 421 418 418 61,400
2022/11/11 424 424 418 424 124,900
2022/11/10 417 422 416 420 105,400
2022/11/09 417 423 415 418 131,700
2022/11/08 418 421 418 418 120,400
2022/11/07 417 425 416 421 239,000
2022/11/04 413 416 408 414 267,400
2022/11/02 422 422 415 415 225,100
2022/11/01 418 423 413 421 325,100
2022/10/31 435 436 418 418 579,400
2022/10/28 434 441 429 435 1,437,800
2022/10/27 452 476 452 476 1,156,900
2022/10/26 450 454 449 451 319,700
2022/10/25 447 451 444 447 430,800
2022/10/24 451 451 445 447 356,700
2022/10/21 450 452 446 447 236,600
2022/10/20 448 451 446 451 378,800
2022/10/19 448 451 444 451 185,000
2022/10/18 448 453 448 448 237,800
2022/10/17 441 449 441 447 278,500
2022/10/14 449 450 442 446 362,900
2022/10/13 449 450 440 441 323,900
2022/10/12 456 456 448 454 269,100
2022/10/11 461 466 456 456 343,800
2022/10/07 460 466 459 462 895,900
2022/10/06 458 467 458 464 372,400
2022/10/05 461 467 457 460 282,400
2022/10/04 454 462 453 458 261,200
2022/10/03 449 450 443 447 279,600
2022/09/30 457 458 447 456 442,400
2022/09/29 456 464 452 461 324,700
2022/09/28 456 458 440 449 301,000
2022/09/27 451 459 451 459 136,100
2022/09/26 458 458 447 450 166,300
2022/09/22 455 460 453 459 141,600
2022/09/21 460 460 454 458 111,100
2022/09/20 458 465 457 460 128,000
2022/09/16 451 458 450 454 112,300
2022/09/15 453 453 446 453 74,900
2022/09/14 452 454 448 449 109,900
2022/09/13 454 462 453 459 211,300
2022/09/12 454 458 447 452 152,700
2022/09/09 454 457 445 452 189,800
2022/09/08 444 457 441 457 243,800
2022/09/07 458 458 435 439 412,600
2022/09/06 438 455 428 452 1,094,500
2022/09/05 420 421 412 414 168,100
2022/09/02 424 424 414 418 158,400
2022/09/01 423 426 420 421 108,500
2022/08/31 426 428 425 426 72,600
2022/08/30 426 430 426 430 123,100
2022/08/29 421 425 420 423 107,100
2022/08/26 429 430 426 428 67,800
2022/08/25 427 430 424 428 75,900
2022/08/24 423 427 421 424 63,800
2022/08/23 424 428 420 423 106,900
2022/08/22 421 427 420 427 82,800
2022/08/19 422 427 421 423 135,600
2022/08/18 421 424 418 419 102,100
2022/08/17 416 422 416 421 156,900
2022/08/16 416 417 411 413 83,200
2022/08/15 417 419 416 418 95,200
2022/08/12 414 419 410 416 190,700
2022/08/10 410 410 407 409 42,100
2022/08/09 412 413 409 410 56,300
2022/08/08 407 413 406 411 146,200
2022/08/05 402 408 402 407 71,500
2022/08/04 402 402 399 402 97,400
2022/08/03 405 405 399 399 112,100
2022/08/02 407 410 403 405 134,400
2022/08/01 414 414 403 409 220,700
2022/07/29 413 413 407 413 194,200
2022/07/28 408 414 398 414 1,253,700
2022/07/27 413 414 407 413 195,600
2022/07/26 417 417 408 408 223,700
2022/07/25 407 412 405 411 162,300
2022/07/22 409 410 401 409 185,500
2022/07/21 402 409 402 409 133,000
2022/07/20 405 408 403 405 191,100
2022/07/19 399 401 397 401 118,900
2022/07/15 402 402 396 401 124,800
2022/07/14 404 404 400 404 170,200
2022/07/13 396 410 396 404 195,700
2022/07/12 403 404 395 396 182,100
2022/07/11 400 409 400 405 289,300
2022/07/08 398 402 393 393 246,000
2022/07/07 399 403 395 401 143,000
2022/07/06 395 398 395 398 94,100
2022/07/05 395 400 395 398 133,600
2022/07/04 397 397 392 395 133,500
2022/07/01 397 398 390 391 140,400
2022/06/30 401 401 395 395 108,400
2022/06/29 396 403 392 402 190,300
2022/06/28 392 400 392 400 90,100
2022/06/27 398 398 393 393 95,600
2022/06/24 392 396 391 396 87,300
2022/06/23 390 393 389 391 90,600
2022/06/22 391 392 388 388 63,500
2022/06/21 382 391 382 388 144,300
2022/06/20 388 389 377 379 158,600
2022/06/17 387 388 383 385 200,200
2022/06/16 396 399 393 395 151,300
2022/06/15 397 400 390 390 193,100
2022/06/14 396 400 392 400 213,200
2022/06/13 400 402 398 399 194,400
2022/06/10 404 406 400 401 125,600
2022/06/09 404 412 404 406 191,600
2022/06/08 402 408 401 403 164,500
2022/06/07 406 407 397 400 295,200
2022/06/06 400 412 396 406 512,900
2022/06/03 427 428 420 425 191,900
2022/06/02 427 427 421 426 107,100
2022/06/01 420 429 419 426 95,800
2022/05/31 428 428 418 421 99,300
2022/05/30 422 430 420 430 181,300
2022/05/27 420 423 417 420 147,400
2022/05/26 417 420 414 415 109,500
2022/05/25 412 414 408 413 79,000
2022/05/24 419 419 409 412 143,400
2022/05/23 422 424 418 421 94,500
2022/05/20 412 419 411 419 132,200
2022/05/19 407 413 404 411 76,800
2022/05/18 418 418 412 416 60,100
2022/05/17 412 418 409 416 97,600
2022/05/16 420 422 409 412 94,900
2022/05/13 404 418 404 417 199,700
2022/05/12 405 411 402 403 134,400
2022/05/11 408 413 406 406 181,000
2022/05/10 408 414 404 411 167,800
2022/05/09 416 422 413 415 113,700
2022/05/06 402 417 402 417 159,000
2022/05/02 404 411 399 404 230,100
2022/04/28 404 406 398 404 261,200
2022/04/27 428 428 402 410 517,100
2022/04/26 437 438 429 435 424,200
2022/04/25 438 441 434 434 381,900
2022/04/22 450 450 442 446 205,800
2022/04/21 455 458 448 452 146,600
2022/04/20 452 457 447 454 195,300
2022/04/19 449 452 448 450 97,300
2022/04/18 453 453 448 450 105,600
2022/04/15 450 456 449 454 91,000
2022/04/14 451 453 448 450 77,900
2022/04/13 453 457 446 451 150,000
2022/04/12 458 461 452 454 123,800
2022/04/11 462 468 458 461 114,100
2022/04/08 462 462 453 462 186,300
2022/04/07 456 463 453 461 134,000
2022/04/06 471 471 459 461 172,400
2022/04/05 481 483 467 471 207,800
2022/04/04 464 477 458 476 212,400
2022/04/01 447 458 445 456 160,800
2022/03/31 450 464 444 454 254,500
2022/03/30 434 449 429 449 206,800
2022/03/29 430 430 421 428 110,900
2022/03/28 426 434 420 431 139,200
2022/03/25 425 430 422 425 86,300
2022/03/24 419 424 415 423 67,500
2022/03/23 419 426 416 423 97,800
2022/03/22 425 428 411 415 184,300
2022/03/18 409 420 408 420 129,700
2022/03/17 409 411 400 407 137,400
2022/03/16 399 406 395 403 127,400
2022/03/15 391 395 387 395 79,800
2022/03/14 390 392 387 388 99,200
2022/03/11 393 397 387 390 119,800
2022/03/10 393 401 391 401 143,800
2022/03/09 388 390 379 381 177,400
2022/03/08 396 398 375 381 234,600
2022/03/07 409 410 390 397 261,100
2022/03/04 436 437 408 409 357,900
2022/03/03 462 465 451 451 199,300
2022/03/02 457 462 453 457 101,600
2022/03/01 468 468 457 465 124,000
2022/02/28 463 466 454 464 204,300
2022/02/25 442 456 441 455 105,300
2022/02/24 444 446 430 436 129,100
2022/02/22 453 453 443 444 112,800
2022/02/21 453 459 448 454 93,700
2022/02/18 452 456 448 454 85,900
2022/02/17 467 467 455 455 63,700
2022/02/16 471 471 457 460 73,300
2022/02/15 456 466 452 461 128,700
2022/02/14 454 457 450 452 76,700
2022/02/10 458 463 455 462 81,900
2022/02/09 452 456 450 454 43,000
2022/02/08 451 455 448 448 40,000
2022/02/07 451 457 449 453 72,800
2022/02/04 452 457 449 455 65,400
2022/02/03 459 461 452 452 69,900
2022/02/02 445 458 445 458 79,500
2022/02/01 450 454 440 440 102,900
2022/01/31 428 445 427 444 99,200
2022/01/28 426 430 420 430 124,800
2022/01/27 429 439 418 420 164,600
2022/01/26 430 433 424 425 103,800
2022/01/25 432 434 423 429 169,300
2022/01/24 432 436 430 433 99,800
2022/01/21 434 436 429 435 77,900
2022/01/20 436 446 434 440 96,200
2022/01/19 455 457 436 439 155,000
2022/01/18 463 471 457 463 118,400
2022/01/17 455 465 451 460 121,000
2022/01/14 466 466 455 457 102,400
2022/01/13 476 476 468 470 96,800
2022/01/12 469 482 469 479 137,000
2022/01/11 468 477 464 469 112,100
2022/01/07 483 489 466 470 169,500
2022/01/06 495 498 482 482 161,100
2022/01/05 513 513 498 501 236,900
2022/01/04 511 525 511 512 269,000

このページの先頭へ