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 |
---|---|---|---|---|---|
2022/12/30 | 514 | 524 | 512 | 522 | 14,900 |
2022/12/29 | 514 | 515 | 510 | 511 | 9,500 |
2022/12/28 | 517 | 517 | 507 | 511 | 16,200 |
2022/12/27 | 510 | 516 | 504 | 515 | 25,800 |
2022/12/26 | 509 | 513 | 505 | 510 | 26,900 |
2022/12/23 | 516 | 517 | 509 | 509 | 34,100 |
2022/12/22 | 531 | 531 | 517 | 518 | 17,100 |
2022/12/21 | 511 | 529 | 511 | 529 | 35,300 |
2022/12/20 | 550 | 552 | 508 | 514 | 98,800 |
2022/12/19 | 534 | 538 | 532 | 532 | 8,300 |
2022/12/16 | 534 | 545 | 531 | 534 | 21,400 |
2022/12/15 | 548 | 550 | 532 | 539 | 23,000 |
2022/12/14 | 533 | 548 | 532 | 547 | 19,300 |
2022/12/13 | 552 | 552 | 534 | 536 | 34,700 |
2022/12/12 | 567 | 580 | 546 | 546 | 69,500 |
2022/12/09 | 545 | 563 | 540 | 563 | 122,400 |
2022/12/08 | 530 | 540 | 524 | 540 | 24,800 |
2022/12/07 | 527 | 535 | 523 | 535 | 18,800 |
2022/12/06 | 519 | 528 | 517 | 528 | 23,800 |
2022/12/05 | 529 | 529 | 518 | 518 | 11,800 |
2022/12/02 | 528 | 528 | 516 | 522 | 30,000 |
2022/12/01 | 528 | 533 | 526 | 528 | 12,800 |
2022/11/30 | 528 | 529 | 525 | 529 | 14,400 |
2022/11/29 | 530 | 535 | 523 | 528 | 40,600 |
2022/11/28 | 547 | 547 | 536 | 537 | 32,000 |
2022/11/25 | 540 | 547 | 535 | 547 | 19,200 |
2022/11/24 | 530 | 540 | 526 | 540 | 32,300 |
2022/11/22 | 530 | 532 | 526 | 529 | 17,700 |
2022/11/21 | 523 | 531 | 521 | 529 | 22,500 |
2022/11/18 | 525 | 526 | 519 | 521 | 19,700 |
2022/11/17 | 515 | 525 | 515 | 519 | 28,200 |
2022/11/16 | 522 | 522 | 509 | 514 | 66,800 |
2022/11/15 | 541 | 542 | 525 | 525 | 71,800 |
2022/11/14 | 555 | 555 | 542 | 543 | 36,000 |
2022/11/11 | 552 | 555 | 541 | 555 | 33,600 |
2022/11/10 | 551 | 551 | 542 | 542 | 32,000 |
2022/11/09 | 545 | 552 | 543 | 552 | 19,800 |
2022/11/08 | 542 | 549 | 538 | 544 | 29,700 |
2022/11/07 | 547 | 556 | 535 | 540 | 52,400 |
2022/11/04 | 554 | 557 | 537 | 546 | 87,000 |
2022/11/02 | 566 | 566 | 555 | 556 | 32,200 |
2022/11/01 | 558 | 567 | 551 | 564 | 41,900 |
2022/10/31 | 590 | 591 | 558 | 562 | 96,200 |
2022/10/28 | 575 | 596 | 562 | 583 | 212,200 |
2022/10/27 | 546 | 568 | 542 | 566 | 112,200 |
2022/10/26 | 562 | 568 | 539 | 541 | 139,800 |
2022/10/25 | 583 | 586 | 564 | 580 | 84,900 |
2022/10/24 | 545 | 583 | 538 | 578 | 198,300 |
2022/10/21 | 543 | 543 | 530 | 538 | 28,400 |
2022/10/20 | 535 | 543 | 529 | 543 | 36,400 |
2022/10/19 | 533 | 537 | 527 | 530 | 34,500 |
2022/10/18 | 540 | 540 | 523 | 533 | 43,900 |
2022/10/17 | 525 | 531 | 520 | 525 | 44,600 |
2022/10/14 | 536 | 536 | 519 | 524 | 63,100 |
2022/10/13 | 565 | 569 | 524 | 529 | 200,300 |
2022/10/12 | 570 | 575 | 540 | 555 | 74,400 |
2022/10/11 | 575 | 578 | 562 | 569 | 58,400 |
2022/10/07 | 554 | 569 | 551 | 569 | 50,800 |
2022/10/06 | 529 | 565 | 529 | 561 | 74,900 |
2022/10/05 | 545 | 549 | 529 | 533 | 32,800 |
2022/10/04 | 531 | 542 | 531 | 537 | 46,000 |
2022/10/03 | 519 | 528 | 511 | 528 | 23,600 |
2022/09/30 | 513 | 520 | 509 | 514 | 14,800 |
2022/09/29 | 512 | 521 | 510 | 515 | 26,200 |
2022/09/28 | 511 | 511 | 503 | 505 | 45,300 |
2022/09/27 | 512 | 520 | 509 | 516 | 33,900 |
2022/09/26 | 510 | 519 | 507 | 511 | 28,600 |
2022/09/22 | 513 | 519 | 510 | 515 | 32,900 |
2022/09/21 | 514 | 518 | 508 | 510 | 32,200 |
2022/09/20 | 520 | 522 | 511 | 513 | 39,700 |
2022/09/16 | 518 | 519 | 500 | 500 | 78,900 |
2022/09/15 | 525 | 525 | 510 | 510 | 33,200 |
2022/09/14 | 506 | 521 | 506 | 521 | 50,200 |
2022/09/13 | 543 | 545 | 526 | 526 | 55,200 |
2022/09/12 | 548 | 554 | 541 | 542 | 53,300 |
2022/09/09 | 530 | 545 | 530 | 538 | 94,000 |
2022/09/08 | 511 | 542 | 511 | 524 | 129,400 |
2022/09/07 | 520 | 520 | 503 | 506 | 62,800 |
2022/09/06 | 522 | 522 | 505 | 512 | 80,800 |
2022/09/05 | 530 | 535 | 523 | 525 | 50,100 |
2022/09/02 | 551 | 555 | 520 | 536 | 206,000 |
2022/09/01 | 575 | 581 | 552 | 553 | 137,200 |
2022/08/31 | 593 | 597 | 571 | 579 | 178,300 |
2022/08/30 | 592 | 616 | 577 | 597 | 403,700 |
2022/08/29 | 627 | 637 | 615 | 618 | 192,900 |
2022/08/26 | 640 | 665 | 628 | 633 | 380,200 |
2022/08/25 | 621 | 638 | 613 | 637 | 325,500 |
2022/08/24 | 594 | 620 | 590 | 611 | 250,000 |
2022/08/23 | 599 | 600 | 582 | 584 | 146,200 |
2022/08/22 | 623 | 630 | 594 | 603 | 221,200 |
2022/08/19 | 630 | 643 | 601 | 623 | 252,700 |
2022/08/18 | 568 | 635 | 565 | 623 | 370,600 |
2022/08/17 | 569 | 570 | 559 | 569 | 113,900 |
2022/08/16 | 543 | 565 | 537 | 565 | 204,100 |
2022/08/15 | 524 | 540 | 523 | 540 | 135,600 |
2022/08/12 | 520 | 525 | 517 | 520 | 41,100 |
2022/08/10 | 519 | 520 | 509 | 518 | 66,700 |
2022/08/09 | 522 | 525 | 519 | 522 | 53,300 |
2022/08/08 | 533 | 537 | 521 | 521 | 89,200 |
2022/08/05 | 539 | 539 | 519 | 533 | 93,000 |
2022/08/04 | 525 | 540 | 523 | 530 | 164,100 |
2022/08/03 | 508 | 535 | 508 | 527 | 185,700 |
2022/08/02 | 510 | 513 | 500 | 507 | 87,400 |
2022/08/01 | 508 | 523 | 503 | 509 | 106,900 |
2022/07/29 | 498 | 507 | 493 | 501 | 139,400 |
2022/07/28 | 495 | 499 | 491 | 495 | 89,100 |
2022/07/27 | 486 | 494 | 483 | 492 | 85,600 |
2022/07/26 | 480 | 493 | 478 | 487 | 125,600 |
2022/07/25 | 480 | 488 | 480 | 481 | 86,800 |
2022/07/22 | 476 | 483 | 475 | 481 | 85,000 |
2022/07/21 | 476 | 480 | 474 | 475 | 68,400 |
2022/07/20 | 480 | 481 | 474 | 476 | 60,600 |
2022/07/19 | 482 | 482 | 472 | 474 | 126,200 |
2022/07/15 | 484 | 485 | 475 | 479 | 48,000 |
2022/07/14 | 479 | 485 | 476 | 482 | 81,100 |
2022/07/13 | 472 | 483 | 471 | 480 | 85,600 |
2022/07/12 | 484 | 485 | 470 | 472 | 338,000 |
2022/07/11 | 489 | 508 | 470 | 500 | 367,400 |
2022/07/08 | 483 | 485 | 470 | 481 | 129,200 |
2022/07/07 | 483 | 495 | 474 | 480 | 247,200 |
2022/07/06 | 468 | 487 | 465 | 483 | 160,600 |
2022/07/05 | 470 | 488 | 462 | 468 | 330,700 |
2022/07/04 | 461 | 468 | 460 | 462 | 92,700 |
2022/07/01 | 455 | 473 | 455 | 461 | 143,700 |
2022/06/30 | 463 | 468 | 456 | 460 | 122,400 |
2022/06/29 | 450 | 468 | 450 | 468 | 190,400 |
2022/06/28 | 456 | 460 | 450 | 456 | 132,600 |
2022/06/27 | 472 | 476 | 442 | 462 | 435,300 |
2022/06/24 | 464 | 494 | 458 | 480 | 1,176,400 |
2022/06/23 | 465 | 468 | 450 | 453 | 2,274,300 |