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 |
---|---|---|---|---|---|
2024/05/02 | 502 | 503 | 498 | 501 | 45,100 |
2024/05/01 | 492 | 502 | 491 | 500 | 64,400 |
2024/04/30 | 487 | 492 | 485 | 490 | 47,400 |
2024/04/26 | 483 | 486 | 480 | 486 | 23,200 |
2024/04/25 | 480 | 485 | 479 | 484 | 27,200 |
2024/04/24 | 478 | 480 | 476 | 478 | 28,800 |
2024/04/23 | 470 | 479 | 470 | 476 | 37,400 |
2024/04/22 | 466 | 469 | 462 | 469 | 39,700 |
2024/04/19 | 462 | 464 | 460 | 463 | 43,900 |
2024/04/18 | 463 | 464 | 461 | 462 | 74,600 |
2024/04/17 | 470 | 470 | 464 | 467 | 50,800 |
2024/04/16 | 468 | 470 | 463 | 467 | 126,800 |
2024/04/15 | 475 | 475 | 461 | 463 | 461,400 |
2024/04/12 | 492 | 492 | 492 | 492 | 276,700 |
2024/04/11 | 412 | 412 | 412 | 412 | 39,900 |
2024/04/10 | 334 | 339 | 332 | 332 | 14,800 |
2024/04/09 | 333 | 337 | 330 | 334 | 6,500 |
2024/04/08 | 335 | 336 | 333 | 334 | 2,300 |
2024/04/05 | 336 | 336 | 330 | 334 | 5,600 |
2024/04/04 | 340 | 341 | 336 | 340 | 5,300 |
2024/04/03 | 338 | 343 | 338 | 340 | 4,400 |
2024/04/02 | 340 | 340 | 340 | 340 | 700 |
2024/04/01 | 347 | 347 | 339 | 340 | 1,700 |
2024/03/29 | 340 | 342 | 338 | 338 | 2,000 |
2024/03/28 | 345 | 346 | 338 | 341 | 1,300 |
2024/03/27 | 342 | 344 | 340 | 343 | 5,500 |
2024/03/26 | 340 | 341 | 335 | 336 | 57,100 |
2024/03/25 | 333 | 345 | 332 | 341 | 11,300 |
2024/03/22 | 333 | 336 | 330 | 332 | 9,500 |
2024/03/21 | 337 | 337 | 331 | 332 | 6,300 |
2024/03/19 | 336 | 341 | 333 | 336 | 23,200 |
2024/03/18 | 345 | 346 | 331 | 338 | 7,300 |
2024/03/15 | 338 | 345 | 338 | 340 | 6,300 |
2024/03/14 | 338 | 345 | 338 | 345 | 3,200 |
2024/03/13 | 341 | 344 | 337 | 337 | 3,300 |
2024/03/12 | 336 | 344 | 332 | 339 | 2,100 |
2024/03/11 | 342 | 345 | 329 | 335 | 15,100 |
2024/03/08 | 346 | 349 | 341 | 346 | 17,900 |
2024/03/07 | 338 | 343 | 338 | 342 | 11,500 |
2024/03/06 | 333 | 346 | 333 | 338 | 18,100 |
2024/03/05 | 332 | 335 | 330 | 334 | 16,900 |
2024/03/04 | 335 | 336 | 332 | 332 | 10,800 |
2024/03/01 | 324 | 335 | 324 | 334 | 14,800 |
2024/02/29 | 322 | 328 | 319 | 326 | 16,700 |
2024/02/28 | 312 | 322 | 312 | 322 | 18,000 |
2024/02/27 | 317 | 317 | 311 | 314 | 7,300 |
2024/02/26 | 311 | 316 | 303 | 315 | 33,700 |
2024/02/22 | 314 | 315 | 311 | 311 | 4,500 |
2024/02/21 | 316 | 316 | 313 | 314 | 3,500 |
2024/02/20 | 318 | 318 | 313 | 316 | 7,800 |
2024/02/19 | 310 | 312 | 308 | 312 | 13,100 |
2024/02/16 | 306 | 314 | 306 | 309 | 39,600 |
2024/02/15 | 313 | 313 | 307 | 308 | 18,100 |
2024/02/14 | 318 | 318 | 311 | 312 | 27,100 |
2024/02/13 | 322 | 322 | 316 | 318 | 18,100 |
2024/02/09 | 323 | 325 | 321 | 322 | 9,200 |
2024/02/08 | 324 | 325 | 321 | 322 | 4,700 |
2024/02/07 | 321 | 325 | 321 | 324 | 17,400 |
2024/02/06 | 322 | 323 | 321 | 321 | 6,100 |
2024/02/05 | 322 | 322 | 321 | 322 | 6,600 |
2024/02/02 | 322 | 324 | 321 | 323 | 7,800 |
2024/02/01 | 322 | 324 | 322 | 323 | 1,700 |
2024/01/31 | 326 | 326 | 322 | 323 | 32,200 |
2024/01/30 | 327 | 327 | 325 | 326 | 8,200 |
2024/01/29 | 327 | 327 | 326 | 326 | 7,600 |
2024/01/26 | 324 | 327 | 322 | 327 | 10,600 |
2024/01/25 | 323 | 325 | 323 | 324 | 3,200 |
2024/01/24 | 326 | 326 | 323 | 323 | 6,200 |
2024/01/23 | 325 | 326 | 324 | 325 | 7,500 |
2024/01/22 | 325 | 325 | 322 | 323 | 14,100 |
2024/01/19 | 325 | 325 | 321 | 325 | 11,700 |
2024/01/18 | 321 | 321 | 317 | 319 | 6,500 |
2024/01/17 | 322 | 325 | 317 | 320 | 29,800 |
2024/01/16 | 322 | 327 | 318 | 322 | 38,200 |
2024/01/15 | 338 | 338 | 318 | 319 | 92,500 |
2024/01/12 | 362 | 365 | 322 | 331 | 302,700 |
2024/01/11 | 386 | 394 | 383 | 394 | 43,800 |
2024/01/10 | 384 | 387 | 378 | 386 | 18,000 |
2024/01/09 | 380 | 382 | 378 | 380 | 8,600 |
2024/01/05 | 377 | 380 | 376 | 378 | 6,400 |
2024/01/04 | 370 | 376 | 370 | 376 | 4,700 |
2023/12/29 | 375 | 375 | 371 | 372 | 1,400 |
2023/12/28 | 368 | 375 | 366 | 375 | 7,900 |
2023/12/27 | 371 | 372 | 366 | 370 | 17,500 |
2023/12/26 | 370 | 374 | 364 | 372 | 27,100 |
2023/12/25 | 367 | 371 | 365 | 367 | 24,800 |
2023/12/22 | 375 | 375 | 366 | 370 | 9,500 |
2023/12/21 | 375 | 375 | 371 | 372 | 3,800 |
2023/12/20 | 378 | 378 | 372 | 375 | 7,600 |
2023/12/19 | 375 | 375 | 372 | 374 | 2,200 |
2023/12/18 | 373 | 375 | 373 | 373 | 3,200 |
2023/12/15 | 373 | 378 | 373 | 373 | 4,200 |
2023/12/14 | 375 | 377 | 375 | 377 | 6,600 |
2023/12/13 | 375 | 378 | 374 | 377 | 2,900 |
2023/12/12 | 375 | 378 | 373 | 375 | 7,300 |
2023/12/11 | 376 | 378 | 376 | 376 | 3,200 |
2023/12/08 | 387 | 387 | 370 | 376 | 21,900 |
2023/12/07 | 382 | 382 | 376 | 381 | 2,500 |
2023/12/06 | 381 | 384 | 378 | 382 | 13,100 |
2023/12/05 | 384 | 384 | 381 | 382 | 1,600 |
2023/12/04 | 385 | 386 | 382 | 384 | 4,300 |
2023/12/01 | 389 | 389 | 386 | 386 | 700 |
2023/11/30 | 386 | 391 | 383 | 387 | 6,500 |
2023/11/29 | 383 | 390 | 383 | 389 | 6,400 |
2023/11/28 | 389 | 389 | 382 | 385 | 3,800 |
2023/11/27 | 399 | 400 | 380 | 384 | 28,900 |
2023/11/24 | 380 | 399 | 380 | 399 | 94,900 |
2023/11/22 | 380 | 382 | 373 | 380 | 7,200 |
2023/11/21 | 374 | 377 | 370 | 377 | 5,100 |
2023/11/20 | 371 | 373 | 368 | 372 | 10,700 |
2023/11/17 | 371 | 372 | 368 | 371 | 7,200 |
2023/11/16 | 371 | 371 | 367 | 370 | 2,600 |
2023/11/15 | 365 | 370 | 365 | 370 | 6,200 |
2023/11/14 | 368 | 371 | 368 | 368 | 3,900 |
2023/11/13 | 371 | 373 | 366 | 369 | 4,400 |
2023/11/10 | 368 | 370 | 363 | 367 | 13,100 |
2023/11/09 | 370 | 372 | 366 | 372 | 9,600 |
2023/11/08 | 372 | 372 | 369 | 370 | 2,100 |
2023/11/07 | 372 | 372 | 368 | 372 | 73,700 |
2023/11/06 | 369 | 372 | 364 | 372 | 8,500 |
2023/11/02 | 368 | 371 | 366 | 370 | 8,700 |
2023/11/01 | 364 | 375 | 363 | 368 | 13,200 |
2023/10/31 | 366 | 374 | 364 | 367 | 4,700 |
2023/10/30 | 366 | 366 | 364 | 365 | 3,000 |
2023/10/27 | 370 | 370 | 366 | 368 | 3,200 |
2023/10/26 | 366 | 385 | 366 | 370 | 20,600 |
2023/10/25 | 370 | 376 | 370 | 376 | 7,100 |
2023/10/24 | 368 | 374 | 362 | 372 | 16,100 |
2023/10/23 | 366 | 369 | 364 | 366 | 6,700 |
2023/10/20 | 375 | 375 | 369 | 373 | 9,900 |
2023/10/19 | 369 | 374 | 365 | 374 | 5,900 |
2023/10/18 | 362 | 369 | 362 | 369 | 24,500 |
2023/10/17 | 372 | 372 | 366 | 370 | 11,400 |
2023/10/16 | 380 | 380 | 363 | 369 | 43,900 |
2023/10/13 | 388 | 388 | 375 | 379 | 47,600 |
2023/10/12 | 406 | 433 | 383 | 387 | 476,400 |
2023/10/11 | 372 | 375 | 365 | 375 | 8,400 |
2023/10/10 | 369 | 371 | 369 | 371 | 1,700 |
2023/10/06 | 365 | 375 | 365 | 370 | 5,500 |
2023/10/05 | 367 | 367 | 364 | 365 | 3,600 |
2023/10/04 | 371 | 373 | 356 | 362 | 18,200 |
2023/10/03 | 373 | 376 | 372 | 375 | 2,800 |
2023/10/02 | 380 | 380 | 375 | 375 | 5,400 |
2023/09/29 | 384 | 384 | 379 | 380 | 2,100 |
2023/09/28 | 381 | 383 | 378 | 379 | 4,500 |
2023/09/27 | 393 | 393 | 380 | 386 | 9,500 |
2023/09/26 | 388 | 393 | 381 | 387 | 5,300 |
2023/09/25 | 382 | 389 | 382 | 387 | 5,800 |
2023/09/22 | 374 | 386 | 370 | 382 | 24,600 |
2023/09/21 | 385 | 385 | 373 | 377 | 34,700 |
2023/09/20 | 397 | 397 | 385 | 387 | 37,100 |
2023/09/19 | 396 | 396 | 390 | 391 | 18,700 |
2023/09/15 | 399 | 406 | 396 | 399 | 63,200 |
2023/09/14 | 405 | 412 | 405 | 411 | 15,100 |
2023/09/13 | 406 | 410 | 404 | 407 | 9,800 |
2023/09/12 | 409 | 410 | 405 | 408 | 5,300 |
2023/09/11 | 411 | 411 | 405 | 405 | 11,800 |
2023/09/08 | 400 | 410 | 399 | 410 | 21,700 |
2023/09/07 | 404 | 405 | 403 | 403 | 12,000 |
2023/09/06 | 406 | 406 | 402 | 405 | 8,600 |
2023/09/05 | 404 | 407 | 401 | 405 | 13,000 |
2023/09/04 | 409 | 412 | 406 | 406 | 5,700 |
2023/09/01 | 407 | 412 | 403 | 410 | 22,900 |
2023/08/31 | 410 | 415 | 407 | 409 | 10,500 |
2023/08/30 | 415 | 420 | 406 | 412 | 34,700 |
2023/08/29 | 418 | 441 | 418 | 428 | 29,000 |
2023/08/28 | 415 | 425 | 413 | 421 | 21,800 |
2023/08/25 | 410 | 417 | 409 | 414 | 10,400 |
2023/08/24 | 405 | 418 | 405 | 417 | 20,400 |
2023/08/23 | 403 | 406 | 400 | 406 | 9,000 |
2023/08/22 | 399 | 403 | 398 | 403 | 44,400 |
2023/08/21 | 399 | 406 | 399 | 400 | 14,300 |
2023/08/18 | 402 | 404 | 395 | 400 | 57,200 |
2023/08/17 | 408 | 408 | 394 | 405 | 31,400 |
2023/08/16 | 425 | 427 | 406 | 410 | 71,400 |
2023/08/15 | 428 | 429 | 421 | 425 | 82,400 |
2023/08/14 | 430 | 437 | 427 | 428 | 73,900 |
2023/08/10 | 431 | 433 | 424 | 430 | 51,100 |
2023/08/09 | 430 | 435 | 429 | 433 | 9,300 |
2023/08/08 | 440 | 440 | 428 | 428 | 29,500 |
2023/08/07 | 444 | 444 | 434 | 437 | 15,200 |
2023/08/04 | 440 | 442 | 435 | 442 | 7,700 |
2023/08/03 | 444 | 445 | 435 | 435 | 13,700 |
2023/08/02 | 449 | 453 | 442 | 444 | 20,000 |
2023/08/01 | 437 | 452 | 436 | 452 | 44,200 |
2023/07/31 | 435 | 440 | 432 | 436 | 24,100 |
2023/07/28 | 437 | 446 | 433 | 434 | 26,100 |
2023/07/27 | 435 | 442 | 427 | 440 | 35,500 |
2023/07/26 | 449 | 449 | 431 | 435 | 39,000 |
2023/07/25 | 431 | 450 | 430 | 446 | 81,700 |
2023/07/24 | 427 | 430 | 422 | 423 | 36,100 |
2023/07/21 | 424 | 424 | 417 | 420 | 45,300 |
2023/07/20 | 430 | 445 | 423 | 426 | 114,600 |
2023/07/19 | 442 | 448 | 429 | 431 | 86,700 |
2023/07/18 | 445 | 458 | 442 | 444 | 78,700 |
2023/07/14 | 484 | 486 | 447 | 455 | 304,300 |
2023/07/13 | 502 | 514 | 502 | 502 | 544,500 |
2023/07/12 | 610 | 610 | 598 | 602 | 38,400 |
2023/07/11 | 601 | 610 | 600 | 609 | 20,100 |
2023/07/10 | 610 | 610 | 598 | 601 | 26,100 |