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 |
---|---|---|---|---|---|
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 |
2023/07/07 | 617 | 617 | 607 | 610 | 14,000 |
2023/07/06 | 621 | 623 | 613 | 619 | 16,900 |
2023/07/05 | 630 | 630 | 615 | 623 | 55,900 |
2023/07/04 | 632 | 632 | 626 | 630 | 35,600 |
2023/07/03 | 610 | 625 | 609 | 621 | 44,700 |
2023/06/30 | 599 | 609 | 599 | 607 | 19,400 |
2023/06/29 | 587 | 601 | 585 | 598 | 25,600 |
2023/06/28 | 577 | 589 | 577 | 586 | 13,500 |
2023/06/27 | 573 | 579 | 570 | 578 | 14,300 |
2023/06/26 | 574 | 579 | 570 | 576 | 13,500 |
2023/06/23 | 584 | 584 | 575 | 577 | 13,200 |
2023/06/22 | 583 | 583 | 577 | 582 | 18,100 |
2023/06/21 | 584 | 591 | 582 | 585 | 12,000 |
2023/06/20 | 582 | 586 | 582 | 583 | 12,300 |
2023/06/19 | 580 | 583 | 576 | 581 | 9,200 |
2023/06/16 | 580 | 585 | 577 | 579 | 20,700 |
2023/06/15 | 587 | 587 | 561 | 583 | 64,900 |
2023/06/14 | 586 | 590 | 582 | 588 | 11,200 |
2023/06/13 | 593 | 595 | 584 | 587 | 14,200 |
2023/06/12 | 573 | 592 | 570 | 584 | 28,300 |
2023/06/09 | 579 | 579 | 570 | 573 | 15,900 |
2023/06/08 | 576 | 577 | 564 | 568 | 26,900 |
2023/06/07 | 581 | 584 | 570 | 578 | 26,700 |
2023/06/06 | 592 | 592 | 580 | 581 | 14,700 |
2023/06/05 | 587 | 601 | 585 | 586 | 35,200 |
2023/06/02 | 588 | 588 | 585 | 587 | 8,900 |
2023/06/01 | 591 | 597 | 585 | 587 | 13,000 |
2023/05/31 | 593 | 598 | 588 | 598 | 11,100 |
2023/05/30 | 595 | 603 | 588 | 596 | 24,700 |
2023/05/29 | 605 | 605 | 586 | 595 | 44,500 |
2023/05/26 | 600 | 603 | 593 | 602 | 21,100 |
2023/05/25 | 590 | 603 | 590 | 597 | 10,700 |
2023/05/24 | 589 | 594 | 580 | 594 | 9,500 |
2023/05/23 | 599 | 599 | 581 | 582 | 12,200 |
2023/05/22 | 595 | 600 | 592 | 597 | 13,200 |
2023/05/19 | 581 | 597 | 577 | 592 | 24,700 |
2023/05/18 | 584 | 585 | 572 | 576 | 18,200 |
2023/05/17 | 577 | 585 | 577 | 579 | 12,100 |
2023/05/16 | 587 | 587 | 577 | 580 | 22,200 |
2023/05/15 | 599 | 599 | 584 | 588 | 15,300 |
2023/05/12 | 598 | 598 | 581 | 591 | 21,000 |
2023/05/11 | 599 | 599 | 591 | 592 | 11,300 |
2023/05/10 | 607 | 607 | 596 | 600 | 32,200 |
2023/05/09 | 603 | 621 | 601 | 608 | 41,700 |
2023/05/08 | 584 | 608 | 584 | 600 | 69,000 |
2023/05/02 | 583 | 593 | 574 | 574 | 52,500 |
2023/05/01 | 562 | 594 | 558 | 581 | 134,600 |
2023/04/28 | 545 | 548 | 540 | 541 | 23,400 |
2023/04/27 | 541 | 547 | 537 | 539 | 14,400 |
2023/04/26 | 535 | 551 | 530 | 548 | 38,600 |
2023/04/25 | 548 | 554 | 536 | 536 | 20,000 |
2023/04/24 | 543 | 555 | 542 | 548 | 41,400 |
2023/04/21 | 540 | 543 | 529 | 533 | 33,000 |
2023/04/20 | 545 | 545 | 535 | 540 | 61,600 |
2023/04/19 | 525 | 536 | 518 | 535 | 60,700 |
2023/04/18 | 509 | 520 | 508 | 520 | 44,400 |
2023/04/17 | 510 | 512 | 500 | 509 | 64,800 |
2023/04/14 | 509 | 516 | 502 | 510 | 112,900 |
2023/04/13 | 508 | 526 | 505 | 506 | 255,600 |
2023/04/12 | 586 | 590 | 572 | 572 | 61,200 |
2023/04/11 | 572 | 585 | 572 | 582 | 41,900 |
2023/04/10 | 575 | 577 | 568 | 571 | 20,600 |
2023/04/07 | 569 | 575 | 562 | 575 | 15,100 |
2023/04/06 | 575 | 575 | 564 | 564 | 16,900 |
2023/04/05 | 577 | 578 | 566 | 572 | 21,600 |
2023/04/04 | 575 | 579 | 570 | 574 | 14,600 |
2023/04/03 | 563 | 577 | 563 | 577 | 50,400 |
2023/03/31 | 555 | 562 | 554 | 560 | 14,700 |
2023/03/30 | 568 | 568 | 558 | 558 | 15,700 |
2023/03/29 | 562 | 566 | 560 | 561 | 13,600 |
2023/03/28 | 563 | 570 | 563 | 565 | 21,500 |
2023/03/27 | 558 | 571 | 557 | 559 | 23,700 |
2023/03/24 | 557 | 562 | 552 | 559 | 24,000 |
2023/03/23 | 550 | 563 | 548 | 557 | 40,500 |
2023/03/22 | 550 | 553 | 546 | 546 | 11,800 |
2023/03/20 | 548 | 549 | 542 | 545 | 41,500 |
2023/03/17 | 536 | 552 | 534 | 548 | 20,700 |
2023/03/16 | 538 | 547 | 533 | 539 | 11,700 |
2023/03/15 | 543 | 555 | 538 | 553 | 34,800 |
2023/03/14 | 531 | 535 | 520 | 534 | 44,500 |
2023/03/13 | 543 | 543 | 527 | 532 | 49,000 |
2023/03/10 | 530 | 539 | 527 | 536 | 29,000 |
2023/03/09 | 541 | 541 | 522 | 538 | 35,000 |
2023/03/08 | 528 | 543 | 525 | 540 | 25,900 |
2023/03/07 | 527 | 542 | 527 | 530 | 38,300 |
2023/03/06 | 512 | 535 | 512 | 527 | 88,900 |
2023/03/03 | 523 | 525 | 510 | 512 | 20,800 |
2023/03/02 | 525 | 525 | 521 | 522 | 7,200 |
2023/03/01 | 524 | 525 | 520 | 525 | 10,000 |
2023/02/28 | 524 | 527 | 520 | 524 | 15,100 |
2023/02/27 | 522 | 527 | 512 | 524 | 46,500 |
2023/02/24 | 509 | 527 | 507 | 527 | 63,100 |
2023/02/22 | 519 | 519 | 507 | 509 | 25,100 |
2023/02/21 | 515 | 519 | 512 | 517 | 23,100 |
2023/02/20 | 508 | 513 | 506 | 513 | 21,700 |
2023/02/17 | 497 | 505 | 497 | 505 | 12,500 |
2023/02/16 | 499 | 504 | 495 | 504 | 26,200 |
2023/02/15 | 504 | 506 | 485 | 491 | 60,700 |
2023/02/14 | 505 | 507 | 503 | 504 | 28,500 |
2023/02/13 | 505 | 508 | 502 | 505 | 18,500 |
2023/02/10 | 508 | 508 | 501 | 502 | 15,800 |
2023/02/09 | 509 | 510 | 505 | 506 | 11,800 |
2023/02/08 | 507 | 513 | 506 | 510 | 18,000 |
2023/02/07 | 501 | 508 | 501 | 505 | 16,400 |
2023/02/06 | 502 | 502 | 500 | 500 | 15,200 |
2023/02/03 | 507 | 508 | 500 | 500 | 24,500 |
2023/02/02 | 504 | 508 | 503 | 505 | 5,400 |
2023/02/01 | 505 | 507 | 502 | 504 | 12,800 |
2023/01/31 | 505 | 509 | 503 | 504 | 9,300 |
2023/01/30 | 508 | 510 | 501 | 505 | 18,400 |
2023/01/27 | 515 | 515 | 508 | 508 | 9,300 |
2023/01/26 | 507 | 513 | 506 | 513 | 10,100 |
2023/01/25 | 500 | 524 | 500 | 511 | 63,400 |
2023/01/24 | 498 | 500 | 495 | 500 | 18,700 |
2023/01/23 | 497 | 499 | 495 | 498 | 15,500 |
2023/01/20 | 493 | 498 | 489 | 495 | 26,800 |
2023/01/19 | 484 | 492 | 484 | 487 | 12,000 |
2023/01/18 | 482 | 492 | 479 | 492 | 53,100 |
2023/01/17 | 500 | 503 | 481 | 485 | 92,600 |
2023/01/16 | 503 | 508 | 500 | 500 | 34,000 |
2023/01/13 | 500 | 507 | 500 | 507 | 22,400 |
2023/01/12 | 504 | 513 | 500 | 501 | 133,300 |
2023/01/11 | 538 | 546 | 527 | 530 | 79,200 |
2023/01/10 | 520 | 538 | 520 | 535 | 37,400 |
2023/01/06 | 521 | 522 | 514 | 521 | 14,000 |
2023/01/05 | 530 | 530 | 515 | 517 | 35,700 |
2023/01/04 | 523 | 533 | 520 | 530 | 29,400 |