ホームポジション(2999)の株価時系列情報
ホームポジション(2999)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 575 | 586 | 574 | 586 | 43,400 |
| 2025/07/29 | 570 | 576 | 568 | 573 | 17,600 |
| 2025/07/28 | 568 | 569 | 566 | 566 | 21,200 |
| 2025/07/25 | 567 | 567 | 561 | 566 | 11,200 |
| 2025/07/24 | 567 | 567 | 560 | 562 | 18,000 |
| 2025/07/23 | 566 | 570 | 561 | 567 | 11,000 |
| 2025/07/22 | 569 | 569 | 560 | 564 | 16,200 |
| 2025/07/18 | 563 | 568 | 560 | 560 | 9,600 |
| 2025/07/17 | 565 | 566 | 553 | 560 | 12,700 |
| 2025/07/16 | 580 | 580 | 558 | 559 | 21,700 |
| 2025/07/15 | 578 | 578 | 565 | 571 | 25,700 |
| 2025/07/14 | 560 | 585 | 559 | 578 | 53,200 |
| 2025/07/11 | 551 | 563 | 550 | 558 | 54,100 |
| 2025/07/10 | 545 | 549 | 542 | 546 | 10,600 |
| 2025/07/09 | 543 | 545 | 542 | 545 | 3,800 |
| 2025/07/08 | 542 | 548 | 542 | 542 | 11,100 |
| 2025/07/07 | 540 | 545 | 540 | 545 | 12,900 |
| 2025/07/04 | 542 | 542 | 538 | 540 | 9,700 |
| 2025/07/03 | 548 | 548 | 541 | 542 | 10,600 |
| 2025/07/02 | 538 | 548 | 535 | 548 | 14,600 |
| 2025/07/01 | 530 | 545 | 527 | 542 | 24,000 |
| 2025/06/30 | 527 | 530 | 524 | 529 | 16,700 |
| 2025/06/27 | 511 | 520 | 507 | 520 | 16,400 |
| 2025/06/26 | 511 | 511 | 506 | 511 | 5,800 |
| 2025/06/25 | 503 | 506 | 502 | 505 | 5,200 |
| 2025/06/24 | 500 | 506 | 500 | 506 | 6,400 |
| 2025/06/23 | 504 | 505 | 481 | 499 | 15,300 |
| 2025/06/20 | 509 | 510 | 504 | 504 | 5,700 |
| 2025/06/19 | 507 | 509 | 504 | 505 | 6,100 |
| 2025/06/18 | 508 | 509 | 504 | 504 | 6,000 |
| 2025/06/17 | 509 | 509 | 502 | 508 | 8,000 |
| 2025/06/16 | 512 | 513 | 505 | 505 | 6,600 |
| 2025/06/13 | 517 | 520 | 505 | 507 | 16,300 |
| 2025/06/12 | 509 | 510 | 505 | 508 | 8,800 |
| 2025/06/11 | 505 | 510 | 505 | 510 | 11,800 |
| 2025/06/10 | 500 | 507 | 498 | 498 | 11,800 |
| 2025/06/09 | 507 | 507 | 501 | 502 | 24,100 |
| 2025/06/06 | 495 | 496 | 492 | 493 | 7,800 |
| 2025/06/05 | 494 | 497 | 492 | 495 | 8,600 |
| 2025/06/04 | 492 | 495 | 488 | 494 | 19,300 |
| 2025/06/03 | 484 | 490 | 482 | 489 | 25,700 |
| 2025/06/02 | 480 | 480 | 478 | 480 | 7,300 |
| 2025/05/30 | 475 | 480 | 473 | 480 | 14,000 |
| 2025/05/29 | 473 | 474 | 471 | 473 | 4,600 |
| 2025/05/28 | 466 | 472 | 464 | 470 | 21,300 |
| 2025/05/27 | 460 | 467 | 460 | 466 | 4,800 |
| 2025/05/26 | 462 | 469 | 460 | 462 | 7,200 |
| 2025/05/23 | 460 | 465 | 460 | 464 | 4,200 |
| 2025/05/22 | 456 | 465 | 456 | 460 | 10,700 |
| 2025/05/21 | 472 | 472 | 456 | 456 | 33,400 |
| 2025/05/20 | 480 | 480 | 470 | 472 | 25,800 |
| 2025/05/19 | 476 | 480 | 474 | 476 | 10,700 |
| 2025/05/16 | 477 | 478 | 473 | 473 | 10,200 |
| 2025/05/15 | 479 | 479 | 472 | 473 | 10,600 |
| 2025/05/14 | 476 | 480 | 475 | 476 | 12,800 |
| 2025/05/13 | 473 | 476 | 472 | 475 | 7,500 |
| 2025/05/12 | 476 | 479 | 471 | 474 | 11,800 |
| 2025/05/09 | 478 | 478 | 474 | 477 | 8,000 |
| 2025/05/08 | 483 | 483 | 472 | 474 | 13,100 |
| 2025/05/07 | 475 | 478 | 467 | 477 | 32,100 |
| 2025/05/02 | 463 | 463 | 461 | 463 | 7,000 |
| 2025/05/01 | 461 | 462 | 459 | 460 | 12,000 |
| 2025/04/30 | 461 | 461 | 460 | 461 | 6,700 |
| 2025/04/28 | 460 | 461 | 455 | 461 | 9,800 |
| 2025/04/25 | 460 | 463 | 458 | 460 | 8,700 |
| 2025/04/24 | 463 | 463 | 457 | 460 | 15,900 |
| 2025/04/23 | 456 | 462 | 456 | 460 | 15,500 |
| 2025/04/22 | 450 | 460 | 450 | 456 | 12,400 |
| 2025/04/21 | 459 | 464 | 446 | 455 | 65,400 |
| 2025/04/18 | 456 | 459 | 455 | 458 | 26,100 |
| 2025/04/17 | 450 | 456 | 450 | 456 | 20,000 |
| 2025/04/16 | 452 | 459 | 448 | 450 | 48,700 |
| 2025/04/15 | 442 | 459 | 442 | 454 | 68,400 |
| 2025/04/14 | 462 | 475 | 444 | 449 | 461,900 |
| 2025/04/11 | 430 | 430 | 430 | 430 | 54,900 |
| 2025/04/10 | 357 | 357 | 342 | 350 | 16,700 |
| 2025/04/09 | 325 | 328 | 320 | 327 | 7,800 |
| 2025/04/08 | 305 | 338 | 305 | 329 | 17,100 |
| 2025/04/07 | 322 | 322 | 281 | 281 | 40,400 |
| 2025/04/04 | 339 | 346 | 331 | 332 | 21,400 |
| 2025/04/03 | 349 | 354 | 346 | 350 | 14,300 |
| 2025/04/02 | 356 | 362 | 350 | 351 | 18,200 |
| 2025/04/01 | 358 | 361 | 356 | 358 | 5,300 |
| 2025/03/31 | 359 | 365 | 356 | 356 | 14,600 |
| 2025/03/28 | 367 | 370 | 363 | 363 | 9,600 |
| 2025/03/27 | 363 | 364 | 361 | 363 | 6,100 |
| 2025/03/26 | 362 | 363 | 360 | 363 | 9,800 |
| 2025/03/25 | 361 | 362 | 358 | 362 | 5,400 |
| 2025/03/24 | 360 | 361 | 357 | 358 | 21,200 |
| 2025/03/21 | 364 | 366 | 361 | 361 | 8,900 |
| 2025/03/19 | 367 | 368 | 363 | 364 | 13,200 |
| 2025/03/18 | 366 | 367 | 365 | 367 | 41,400 |
| 2025/03/17 | 367 | 369 | 362 | 366 | 6,300 |
| 2025/03/14 | 369 | 369 | 367 | 367 | 3,000 |
| 2025/03/13 | 368 | 368 | 365 | 367 | 2,000 |
| 2025/03/12 | 368 | 368 | 363 | 365 | 9,200 |
| 2025/03/11 | 370 | 371 | 362 | 367 | 18,200 |
| 2025/03/10 | 371 | 372 | 370 | 371 | 4,300 |
| 2025/03/07 | 374 | 374 | 371 | 372 | 2,800 |
| 2025/03/06 | 372 | 373 | 372 | 373 | 3,100 |
| 2025/03/05 | 372 | 374 | 370 | 373 | 7,800 |
| 2025/03/04 | 373 | 375 | 373 | 374 | 2,100 |
| 2025/03/03 | 376 | 385 | 373 | 375 | 7,700 |
| 2025/02/28 | 373 | 378 | 371 | 378 | 8,200 |
| 2025/02/27 | 377 | 377 | 373 | 373 | 3,000 |
| 2025/02/26 | 380 | 380 | 374 | 377 | 10,000 |
| 2025/02/25 | 383 | 385 | 380 | 380 | 10,400 |
| 2025/02/21 | 384 | 384 | 382 | 383 | 4,500 |
| 2025/02/20 | 388 | 388 | 382 | 383 | 11,000 |
| 2025/02/19 | 382 | 388 | 382 | 386 | 13,700 |
| 2025/02/18 | 382 | 390 | 382 | 384 | 16,600 |
| 2025/02/17 | 380 | 385 | 375 | 383 | 18,800 |
| 2025/02/14 | 381 | 382 | 374 | 374 | 9,900 |
| 2025/02/13 | 378 | 381 | 375 | 381 | 8,300 |
| 2025/02/12 | 371 | 377 | 371 | 376 | 10,000 |
| 2025/02/10 | 367 | 370 | 367 | 369 | 6,300 |
| 2025/02/07 | 363 | 368 | 363 | 367 | 6,500 |
| 2025/02/06 | 360 | 363 | 360 | 363 | 2,400 |
| 2025/02/05 | 360 | 365 | 360 | 363 | 3,400 |
| 2025/02/04 | 365 | 365 | 361 | 361 | 5,000 |
| 2025/02/03 | 364 | 365 | 362 | 365 | 6,200 |
| 2025/01/31 | 363 | 365 | 362 | 362 | 4,500 |
| 2025/01/30 | 362 | 364 | 361 | 364 | 2,700 |
| 2025/01/29 | 363 | 363 | 359 | 362 | 3,000 |
| 2025/01/28 | 364 | 364 | 358 | 362 | 8,300 |
| 2025/01/27 | 357 | 362 | 357 | 362 | 15,300 |
| 2025/01/24 | 356 | 362 | 356 | 357 | 4,800 |
| 2025/01/23 | 361 | 361 | 356 | 356 | 4,200 |
| 2025/01/22 | 362 | 363 | 358 | 361 | 7,200 |
| 2025/01/21 | 353 | 360 | 352 | 360 | 8,400 |
| 2025/01/20 | 352 | 354 | 352 | 352 | 3,500 |
| 2025/01/17 | 352 | 353 | 351 | 352 | 6,900 |
| 2025/01/16 | 356 | 358 | 351 | 355 | 14,900 |
| 2025/01/15 | 360 | 360 | 356 | 356 | 13,200 |
| 2025/01/14 | 361 | 366 | 359 | 361 | 16,000 |
| 2025/01/10 | 362 | 366 | 360 | 365 | 9,500 |
| 2025/01/09 | 365 | 366 | 360 | 364 | 7,200 |
| 2025/01/08 | 362 | 365 | 359 | 365 | 9,000 |
| 2025/01/07 | 362 | 362 | 358 | 362 | 13,100 |
| 2025/01/06 | 360 | 360 | 355 | 358 | 13,600 |
| 2024/12/30 | 352 | 360 | 350 | 355 | 15,400 |
| 2024/12/27 | 349 | 358 | 346 | 353 | 14,800 |
| 2024/12/26 | 351 | 351 | 345 | 347 | 67,500 |
| 2024/12/25 | 356 | 356 | 350 | 354 | 47,100 |
| 2024/12/24 | 364 | 364 | 355 | 355 | 44,000 |
| 2024/12/23 | 368 | 368 | 361 | 367 | 204,200 |
| 2024/12/20 | 377 | 377 | 365 | 369 | 29,000 |
| 2024/12/19 | 375 | 378 | 373 | 375 | 12,100 |
| 2024/12/18 | 376 | 380 | 374 | 378 | 19,800 |
| 2024/12/17 | 377 | 380 | 377 | 378 | 17,300 |
| 2024/12/16 | 380 | 382 | 377 | 379 | 14,000 |
| 2024/12/13 | 384 | 385 | 382 | 382 | 192,300 |
| 2024/12/12 | 385 | 385 | 380 | 380 | 14,000 |
| 2024/12/11 | 386 | 386 | 382 | 383 | 190,100 |
| 2024/12/10 | 387 | 387 | 384 | 386 | 10,400 |
| 2024/12/09 | 385 | 387 | 385 | 386 | 1,900 |
| 2024/12/06 | 383 | 387 | 383 | 387 | 8,000 |
| 2024/12/05 | 385 | 387 | 383 | 385 | 12,600 |
| 2024/12/04 | 384 | 388 | 384 | 385 | 14,100 |
| 2024/12/03 | 385 | 385 | 381 | 383 | 6,900 |
| 2024/12/02 | 385 | 385 | 382 | 385 | 7,400 |
| 2024/11/29 | 382 | 387 | 381 | 385 | 9,900 |
| 2024/11/28 | 386 | 390 | 383 | 383 | 12,000 |
| 2024/11/27 | 385 | 387 | 382 | 386 | 9,400 |
| 2024/11/26 | 382 | 385 | 382 | 385 | 4,600 |
| 2024/11/25 | 381 | 388 | 379 | 384 | 19,500 |
| 2024/11/22 | 388 | 388 | 382 | 385 | 7,300 |
| 2024/11/21 | 388 | 388 | 383 | 388 | 6,300 |
| 2024/11/20 | 392 | 392 | 382 | 385 | 7,000 |
| 2024/11/19 | 388 | 389 | 380 | 386 | 15,100 |
| 2024/11/18 | 386 | 392 | 384 | 384 | 11,800 |
| 2024/11/15 | 399 | 399 | 384 | 385 | 26,000 |
| 2024/11/14 | 398 | 402 | 398 | 399 | 10,400 |
| 2024/11/13 | 405 | 408 | 397 | 401 | 24,500 |
| 2024/11/12 | 416 | 418 | 406 | 407 | 25,700 |
| 2024/11/11 | 407 | 418 | 404 | 415 | 57,500 |
| 2024/11/08 | 398 | 414 | 397 | 408 | 58,600 |
| 2024/11/07 | 394 | 398 | 390 | 398 | 13,300 |
| 2024/11/06 | 388 | 396 | 388 | 394 | 23,700 |
| 2024/11/05 | 385 | 389 | 383 | 388 | 7,700 |
| 2024/11/01 | 384 | 388 | 384 | 386 | 6,600 |
| 2024/10/31 | 386 | 388 | 383 | 386 | 6,000 |
| 2024/10/30 | 391 | 392 | 385 | 389 | 9,800 |
| 2024/10/29 | 388 | 392 | 381 | 391 | 9,300 |
| 2024/10/28 | 380 | 388 | 377 | 388 | 20,000 |
| 2024/10/25 | 380 | 385 | 377 | 380 | 10,900 |
| 2024/10/24 | 383 | 385 | 381 | 383 | 10,400 |
| 2024/10/23 | 386 | 388 | 382 | 383 | 8,800 |
| 2024/10/22 | 388 | 389 | 381 | 386 | 17,700 |
| 2024/10/21 | 386 | 390 | 381 | 388 | 17,000 |
| 2024/10/18 | 378 | 383 | 372 | 383 | 18,700 |
| 2024/10/17 | 376 | 382 | 370 | 376 | 11,500 |
| 2024/10/16 | 367 | 383 | 367 | 377 | 21,100 |
| 2024/10/15 | 370 | 373 | 363 | 372 | 46,500 |
| 2024/10/11 | 376 | 383 | 367 | 367 | 84,400 |
| 2024/10/10 | 392 | 392 | 385 | 390 | 37,200 |
| 2024/10/09 | 380 | 390 | 380 | 390 | 29,000 |
| 2024/10/08 | 387 | 387 | 375 | 375 | 28,000 |
| 2024/10/07 | 378 | 388 | 378 | 383 | 34,200 |
| 2024/10/04 | 375 | 379 | 372 | 377 | 24,900 |