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 |
|---|---|---|---|---|---|
| 2024/12/30 | 329 | 331 | 328 | 328 | 39,000 |
| 2024/12/27 | 319 | 330 | 319 | 330 | 76,700 |
| 2024/12/26 | 321 | 322 | 317 | 319 | 145,500 |
| 2024/12/25 | 322 | 322 | 317 | 321 | 66,100 |
| 2024/12/24 | 320 | 323 | 318 | 320 | 66,400 |
| 2024/12/23 | 321 | 323 | 320 | 320 | 56,500 |
| 2024/12/20 | 327 | 327 | 321 | 321 | 60,400 |
| 2024/12/19 | 322 | 327 | 321 | 327 | 48,100 |
| 2024/12/18 | 329 | 329 | 324 | 325 | 46,200 |
| 2024/12/17 | 333 | 333 | 328 | 330 | 94,900 |
| 2024/12/16 | 331 | 332 | 327 | 329 | 57,200 |
| 2024/12/13 | 335 | 337 | 329 | 332 | 151,000 |
| 2024/12/12 | 339 | 340 | 337 | 338 | 46,000 |
| 2024/12/11 | 338 | 339 | 334 | 337 | 58,400 |
| 2024/12/10 | 335 | 339 | 335 | 337 | 72,100 |
| 2024/12/09 | 341 | 343 | 333 | 334 | 228,400 |
| 2024/12/06 | 357 | 360 | 337 | 346 | 373,200 |
| 2024/12/05 | 353 | 362 | 351 | 354 | 304,500 |
| 2024/12/04 | 352 | 355 | 349 | 354 | 244,300 |
| 2024/12/03 | 367 | 367 | 343 | 351 | 1,435,700 |
| 2024/12/02 | 332 | 336 | 329 | 335 | 162,900 |
| 2024/11/29 | 330 | 330 | 327 | 327 | 42,500 |
| 2024/11/28 | 327 | 330 | 327 | 330 | 39,900 |
| 2024/11/27 | 332 | 332 | 326 | 329 | 76,200 |
| 2024/11/26 | 330 | 332 | 327 | 332 | 131,500 |
| 2024/11/25 | 327 | 331 | 326 | 329 | 113,100 |
| 2024/11/22 | 323 | 326 | 321 | 326 | 53,300 |
| 2024/11/21 | 324 | 325 | 322 | 322 | 68,000 |
| 2024/11/20 | 322 | 324 | 322 | 324 | 44,100 |
| 2024/11/19 | 320 | 322 | 320 | 322 | 42,700 |
| 2024/11/18 | 316 | 320 | 316 | 319 | 33,700 |
| 2024/11/15 | 322 | 322 | 317 | 317 | 34,500 |
| 2024/11/14 | 321 | 323 | 320 | 320 | 19,800 |
| 2024/11/13 | 324 | 325 | 320 | 321 | 48,300 |
| 2024/11/12 | 321 | 325 | 321 | 324 | 42,600 |
| 2024/11/11 | 323 | 324 | 322 | 323 | 22,300 |
| 2024/11/08 | 325 | 328 | 323 | 323 | 44,700 |
| 2024/11/07 | 321 | 326 | 321 | 325 | 53,800 |
| 2024/11/06 | 322 | 324 | 321 | 322 | 59,700 |
| 2024/11/05 | 322 | 322 | 319 | 322 | 60,400 |
| 2024/11/01 | 319 | 322 | 318 | 319 | 79,900 |
| 2024/10/31 | 319 | 323 | 317 | 322 | 72,100 |
| 2024/10/30 | 324 | 329 | 317 | 317 | 399,500 |
| 2024/10/29 | 338 | 339 | 335 | 337 | 110,200 |
| 2024/10/28 | 331 | 339 | 330 | 338 | 108,000 |
| 2024/10/25 | 331 | 333 | 330 | 330 | 33,300 |
| 2024/10/24 | 330 | 336 | 328 | 333 | 109,200 |
| 2024/10/23 | 331 | 334 | 330 | 330 | 53,400 |
| 2024/10/22 | 335 | 336 | 331 | 331 | 63,100 |
| 2024/10/21 | 336 | 336 | 334 | 336 | 40,700 |
| 2024/10/18 | 335 | 335 | 332 | 334 | 64,700 |
| 2024/10/17 | 337 | 338 | 333 | 333 | 61,800 |
| 2024/10/16 | 339 | 340 | 335 | 335 | 112,100 |
| 2024/10/15 | 336 | 339 | 335 | 337 | 97,400 |
| 2024/10/11 | 341 | 341 | 336 | 336 | 64,400 |
| 2024/10/10 | 343 | 343 | 339 | 340 | 48,700 |
| 2024/10/09 | 345 | 347 | 341 | 343 | 45,700 |
| 2024/10/08 | 345 | 345 | 338 | 343 | 189,800 |
| 2024/10/07 | 353 | 354 | 344 | 345 | 204,300 |
| 2024/10/04 | 352 | 355 | 350 | 352 | 95,100 |
| 2024/10/03 | 352 | 353 | 348 | 351 | 81,400 |
| 2024/10/02 | 352 | 352 | 346 | 346 | 88,200 |
| 2024/10/01 | 356 | 356 | 352 | 353 | 65,100 |
| 2024/09/30 | 357 | 357 | 347 | 352 | 202,900 |
| 2024/09/27 | 365 | 367 | 362 | 363 | 149,800 |
| 2024/09/26 | 362 | 366 | 361 | 366 | 142,700 |
| 2024/09/25 | 360 | 361 | 357 | 359 | 49,300 |
| 2024/09/24 | 359 | 363 | 358 | 360 | 49,200 |
| 2024/09/20 | 366 | 366 | 357 | 358 | 114,600 |
| 2024/09/19 | 363 | 366 | 360 | 366 | 109,000 |
| 2024/09/18 | 359 | 362 | 357 | 361 | 103,900 |
| 2024/09/17 | 355 | 359 | 347 | 359 | 191,800 |
| 2024/09/13 | 361 | 366 | 351 | 352 | 169,700 |
| 2024/09/12 | 354 | 372 | 354 | 367 | 301,200 |
| 2024/09/11 | 357 | 358 | 352 | 357 | 105,600 |
| 2024/09/10 | 358 | 358 | 353 | 357 | 61,200 |
| 2024/09/09 | 350 | 359 | 349 | 358 | 295,800 |
| 2024/09/06 | 344 | 348 | 341 | 342 | 82,000 |
| 2024/09/05 | 343 | 346 | 338 | 341 | 97,200 |
| 2024/09/04 | 349 | 352 | 341 | 342 | 80,500 |
| 2024/09/03 | 349 | 353 | 349 | 353 | 63,600 |
| 2024/09/02 | 350 | 351 | 347 | 349 | 47,100 |
| 2024/08/30 | 346 | 349 | 345 | 349 | 34,000 |
| 2024/08/29 | 346 | 347 | 344 | 347 | 34,800 |
| 2024/08/28 | 347 | 348 | 344 | 347 | 49,100 |
| 2024/08/27 | 350 | 351 | 347 | 351 | 40,900 |
| 2024/08/26 | 346 | 350 | 344 | 348 | 131,300 |
| 2024/08/23 | 336 | 340 | 336 | 340 | 44,200 |
| 2024/08/22 | 335 | 337 | 333 | 337 | 46,000 |
| 2024/08/21 | 338 | 338 | 335 | 335 | 23,000 |
| 2024/08/20 | 335 | 338 | 332 | 338 | 76,100 |
| 2024/08/19 | 332 | 334 | 329 | 329 | 71,700 |
| 2024/08/16 | 329 | 333 | 327 | 333 | 40,700 |
| 2024/08/15 | 328 | 328 | 324 | 327 | 41,500 |
| 2024/08/14 | 328 | 328 | 319 | 326 | 38,800 |
| 2024/08/13 | 321 | 327 | 320 | 326 | 43,800 |
| 2024/08/09 | 318 | 321 | 314 | 321 | 106,200 |
| 2024/08/08 | 314 | 318 | 312 | 315 | 72,300 |
| 2024/08/07 | 310 | 322 | 307 | 316 | 83,200 |
| 2024/08/06 | 306 | 328 | 306 | 313 | 117,100 |
| 2024/08/05 | 317 | 317 | 293 | 308 | 191,800 |
| 2024/08/02 | 350 | 351 | 326 | 327 | 174,100 |
| 2024/08/01 | 355 | 357 | 350 | 352 | 65,800 |
| 2024/07/31 | 352 | 358 | 350 | 358 | 140,600 |
| 2024/07/30 | 352 | 353 | 348 | 353 | 51,200 |
| 2024/07/29 | 350 | 354 | 349 | 352 | 89,800 |
| 2024/07/26 | 347 | 353 | 345 | 350 | 126,400 |
| 2024/07/25 | 349 | 354 | 347 | 354 | 101,600 |
| 2024/07/24 | 354 | 354 | 350 | 350 | 44,300 |
| 2024/07/23 | 352 | 354 | 351 | 351 | 40,800 |
| 2024/07/22 | 354 | 354 | 351 | 352 | 61,500 |
| 2024/07/19 | 352 | 354 | 350 | 354 | 122,000 |
| 2024/07/18 | 348 | 353 | 348 | 350 | 86,300 |
| 2024/07/17 | 350 | 352 | 350 | 352 | 52,400 |
| 2024/07/16 | 348 | 351 | 347 | 349 | 126,200 |
| 2024/07/12 | 346 | 348 | 344 | 348 | 63,600 |
| 2024/07/11 | 346 | 347 | 342 | 346 | 138,300 |
| 2024/07/10 | 345 | 345 | 340 | 341 | 66,500 |
| 2024/07/09 | 343 | 346 | 342 | 344 | 44,300 |
| 2024/07/08 | 342 | 344 | 341 | 341 | 42,500 |
| 2024/07/05 | 346 | 346 | 343 | 343 | 22,900 |
| 2024/07/04 | 343 | 347 | 343 | 346 | 50,900 |
| 2024/07/03 | 342 | 346 | 341 | 345 | 39,800 |
| 2024/07/02 | 347 | 347 | 341 | 341 | 81,400 |
| 2024/07/01 | 344 | 348 | 343 | 347 | 97,500 |
| 2024/06/28 | 343 | 344 | 340 | 344 | 44,500 |
| 2024/06/27 | 345 | 345 | 340 | 343 | 54,800 |
| 2024/06/26 | 341 | 345 | 340 | 345 | 107,800 |
| 2024/06/25 | 337 | 342 | 335 | 342 | 142,700 |
| 2024/06/24 | 328 | 337 | 327 | 337 | 105,200 |
| 2024/06/21 | 323 | 329 | 321 | 328 | 90,000 |
| 2024/06/20 | 317 | 324 | 317 | 320 | 83,500 |
| 2024/06/19 | 318 | 324 | 318 | 324 | 56,000 |
| 2024/06/18 | 318 | 326 | 318 | 318 | 87,300 |
| 2024/06/17 | 323 | 326 | 307 | 315 | 323,000 |
| 2024/06/14 | 327 | 339 | 325 | 339 | 285,000 |
| 2024/06/13 | 328 | 328 | 323 | 327 | 38,500 |
| 2024/06/12 | 323 | 328 | 323 | 327 | 52,700 |
| 2024/06/11 | 325 | 327 | 324 | 327 | 71,500 |
| 2024/06/10 | 318 | 325 | 318 | 325 | 68,300 |
| 2024/06/07 | 317 | 322 | 310 | 321 | 157,900 |
| 2024/06/06 | 317 | 319 | 310 | 316 | 73,400 |
| 2024/06/05 | 318 | 319 | 316 | 317 | 29,900 |
| 2024/06/04 | 315 | 320 | 315 | 319 | 48,100 |
| 2024/06/03 | 315 | 318 | 313 | 318 | 50,900 |
| 2024/05/31 | 311 | 315 | 311 | 315 | 33,500 |
| 2024/05/30 | 308 | 310 | 307 | 310 | 42,800 |
| 2024/05/29 | 312 | 313 | 308 | 308 | 93,600 |
| 2024/05/28 | 313 | 314 | 311 | 312 | 25,400 |
| 2024/05/27 | 314 | 314 | 312 | 313 | 28,100 |
| 2024/05/24 | 311 | 313 | 310 | 312 | 36,700 |
| 2024/05/23 | 316 | 316 | 311 | 313 | 48,700 |
| 2024/05/22 | 319 | 320 | 315 | 316 | 37,400 |
| 2024/05/21 | 318 | 319 | 316 | 319 | 67,500 |
| 2024/05/20 | 314 | 317 | 313 | 316 | 119,400 |
| 2024/05/17 | 312 | 314 | 310 | 313 | 20,900 |
| 2024/05/16 | 314 | 314 | 310 | 310 | 28,600 |
| 2024/05/15 | 313 | 315 | 312 | 314 | 24,100 |
| 2024/05/14 | 310 | 314 | 310 | 313 | 53,200 |
| 2024/05/13 | 311 | 312 | 309 | 310 | 48,700 |
| 2024/05/10 | 315 | 315 | 310 | 312 | 57,200 |
| 2024/05/09 | 311 | 315 | 311 | 314 | 44,300 |
| 2024/05/08 | 312 | 313 | 310 | 310 | 47,300 |
| 2024/05/07 | 313 | 313 | 311 | 312 | 57,000 |
| 2024/05/02 | 313 | 316 | 313 | 313 | 49,100 |
| 2024/05/01 | 310 | 314 | 310 | 313 | 85,900 |
| 2024/04/30 | 311 | 314 | 309 | 312 | 159,900 |
| 2024/04/26 | 316 | 316 | 310 | 312 | 410,000 |
| 2024/04/25 | 325 | 326 | 321 | 324 | 560,900 |
| 2024/04/24 | 328 | 328 | 324 | 325 | 143,900 |
| 2024/04/23 | 326 | 328 | 325 | 328 | 96,600 |
| 2024/04/22 | 326 | 329 | 323 | 325 | 134,400 |
| 2024/04/19 | 324 | 325 | 318 | 320 | 135,100 |
| 2024/04/18 | 323 | 326 | 321 | 325 | 90,300 |
| 2024/04/17 | 326 | 328 | 323 | 323 | 170,000 |
| 2024/04/16 | 333 | 333 | 325 | 326 | 219,800 |
| 2024/04/15 | 336 | 338 | 332 | 333 | 128,600 |
| 2024/04/12 | 347 | 347 | 337 | 337 | 285,100 |
| 2024/04/11 | 345 | 350 | 345 | 347 | 89,200 |
| 2024/04/10 | 347 | 349 | 346 | 348 | 146,500 |
| 2024/04/09 | 344 | 347 | 342 | 346 | 236,100 |
| 2024/04/08 | 343 | 348 | 343 | 346 | 224,200 |
| 2024/04/05 | 345 | 345 | 341 | 343 | 125,100 |
| 2024/04/04 | 348 | 348 | 341 | 345 | 98,400 |
| 2024/04/03 | 346 | 350 | 343 | 346 | 104,600 |
| 2024/04/02 | 354 | 354 | 347 | 347 | 212,400 |
| 2024/04/01 | 354 | 361 | 352 | 353 | 290,100 |
| 2024/03/29 | 350 | 357 | 348 | 349 | 173,700 |
| 2024/03/28 | 346 | 353 | 342 | 348 | 374,300 |
| 2024/03/27 | 333 | 350 | 333 | 348 | 520,800 |
| 2024/03/26 | 323 | 334 | 320 | 333 | 329,600 |
| 2024/03/25 | 317 | 324 | 315 | 323 | 146,700 |
| 2024/03/22 | 318 | 319 | 316 | 318 | 52,800 |
| 2024/03/21 | 317 | 320 | 315 | 316 | 112,700 |
| 2024/03/19 | 315 | 317 | 314 | 317 | 57,700 |
| 2024/03/18 | 318 | 318 | 314 | 315 | 93,500 |
| 2024/03/15 | 312 | 320 | 312 | 318 | 92,200 |
| 2024/03/14 | 311 | 312 | 308 | 312 | 44,700 |
| 2024/03/13 | 312 | 313 | 309 | 311 | 47,600 |
| 2024/03/12 | 313 | 313 | 308 | 312 | 56,000 |
| 2024/03/11 | 320 | 324 | 311 | 313 | 125,500 |
| 2024/03/08 | 316 | 318 | 314 | 315 | 120,300 |
| 2024/03/07 | 319 | 321 | 316 | 318 | 79,800 |
| 2024/03/06 | 313 | 318 | 312 | 317 | 75,300 |
| 2024/03/05 | 314 | 315 | 312 | 312 | 65,100 |
| 2024/03/04 | 320 | 330 | 314 | 316 | 357,500 |
| 2024/03/01 | 310 | 310 | 308 | 309 | 43,900 |
| 2024/02/29 | 310 | 316 | 309 | 311 | 103,200 |
| 2024/02/28 | 310 | 313 | 309 | 309 | 35,800 |
| 2024/02/27 | 308 | 311 | 308 | 309 | 43,000 |
| 2024/02/26 | 313 | 313 | 308 | 308 | 126,500 |
| 2024/02/22 | 309 | 314 | 308 | 313 | 178,600 |
| 2024/02/21 | 306 | 308 | 305 | 306 | 55,100 |
| 2024/02/20 | 305 | 308 | 305 | 307 | 91,000 |
| 2024/02/19 | 299 | 306 | 299 | 306 | 102,500 |
| 2024/02/16 | 297 | 300 | 296 | 300 | 77,300 |
| 2024/02/15 | 300 | 301 | 296 | 296 | 92,000 |
| 2024/02/14 | 300 | 301 | 299 | 300 | 74,800 |
| 2024/02/13 | 302 | 302 | 299 | 301 | 87,100 |
| 2024/02/09 | 302 | 303 | 300 | 300 | 83,000 |
| 2024/02/08 | 304 | 304 | 299 | 301 | 201,400 |
| 2024/02/07 | 305 | 307 | 303 | 303 | 62,100 |
| 2024/02/06 | 305 | 307 | 304 | 305 | 53,200 |
| 2024/02/05 | 304 | 307 | 302 | 305 | 88,600 |
| 2024/02/02 | 303 | 303 | 300 | 303 | 56,900 |
| 2024/02/01 | 303 | 305 | 301 | 301 | 96,600 |
| 2024/01/31 | 305 | 306 | 303 | 306 | 43,700 |
| 2024/01/30 | 304 | 305 | 303 | 305 | 68,400 |
| 2024/01/29 | 305 | 307 | 300 | 304 | 175,000 |
| 2024/01/26 | 306 | 308 | 304 | 304 | 100,000 |
| 2024/01/25 | 302 | 308 | 301 | 307 | 259,200 |
| 2024/01/24 | 302 | 303 | 300 | 300 | 100,500 |
| 2024/01/23 | 303 | 304 | 302 | 303 | 70,400 |
| 2024/01/22 | 302 | 304 | 301 | 302 | 68,200 |
| 2024/01/19 | 302 | 303 | 299 | 301 | 81,400 |
| 2024/01/18 | 301 | 303 | 300 | 301 | 83,600 |
| 2024/01/17 | 304 | 304 | 301 | 301 | 61,500 |
| 2024/01/16 | 301 | 305 | 301 | 302 | 104,800 |
| 2024/01/15 | 300 | 303 | 299 | 301 | 75,900 |
| 2024/01/12 | 303 | 303 | 298 | 300 | 128,900 |
| 2024/01/11 | 303 | 303 | 300 | 303 | 102,300 |
| 2024/01/10 | 305 | 305 | 301 | 301 | 110,900 |
| 2024/01/09 | 304 | 305 | 301 | 305 | 95,900 |
| 2024/01/05 | 297 | 302 | 297 | 301 | 120,700 |
| 2024/01/04 | 297 | 297 | 291 | 297 | 125,900 |