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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/03 | 378 | 379 | 372 | 373 | 13,400 |
| 2024/10/02 | 370 | 377 | 366 | 374 | 65,600 |
| 2024/10/01 | 374 | 378 | 372 | 372 | 43,400 |
| 2024/09/30 | 376 | 388 | 371 | 373 | 73,600 |
| 2024/09/27 | 399 | 400 | 387 | 389 | 39,500 |
| 2024/09/26 | 401 | 401 | 388 | 391 | 62,700 |
| 2024/09/25 | 408 | 415 | 391 | 396 | 130,700 |
| 2024/09/24 | 456 | 459 | 410 | 410 | 374,000 |
| 2024/09/20 | 480 | 480 | 480 | 480 | 29,400 |
| 2024/09/19 | 402 | 404 | 397 | 400 | 36,000 |
| 2024/09/18 | 390 | 401 | 390 | 394 | 44,600 |
| 2024/09/17 | 389 | 392 | 373 | 383 | 53,300 |
| 2024/09/13 | 392 | 399 | 387 | 391 | 32,600 |
| 2024/09/12 | 388 | 398 | 388 | 391 | 50,200 |
| 2024/09/11 | 403 | 403 | 381 | 384 | 99,800 |
| 2024/09/10 | 443 | 443 | 390 | 390 | 229,100 |
| 2024/09/09 | 422 | 446 | 399 | 443 | 197,500 |
| 2024/09/06 | 461 | 461 | 426 | 438 | 173,600 |
| 2024/09/05 | 461 | 461 | 448 | 458 | 60,600 |
| 2024/09/04 | 474 | 479 | 448 | 467 | 164,300 |
| 2024/09/03 | 471 | 483 | 461 | 482 | 86,400 |
| 2024/09/02 | 460 | 479 | 442 | 474 | 177,600 |
| 2024/08/30 | 451 | 458 | 443 | 452 | 240,600 |
| 2024/08/29 | 467 | 474 | 467 | 467 | 186,700 |
| 2024/08/28 | 575 | 577 | 570 | 577 | 115,000 |
| 2024/08/27 | 574 | 574 | 569 | 574 | 69,200 |
| 2024/08/26 | 573 | 574 | 568 | 569 | 57,200 |
| 2024/08/23 | 575 | 575 | 564 | 570 | 35,600 |
| 2024/08/22 | 570 | 575 | 569 | 570 | 32,300 |
| 2024/08/21 | 568 | 573 | 566 | 570 | 16,500 |
| 2024/08/20 | 568 | 574 | 559 | 568 | 34,400 |
| 2024/08/19 | 556 | 575 | 554 | 574 | 46,600 |
| 2024/08/16 | 558 | 560 | 553 | 554 | 29,200 |
| 2024/08/15 | 554 | 558 | 553 | 554 | 21,100 |
| 2024/08/14 | 556 | 556 | 551 | 553 | 25,400 |
| 2024/08/13 | 557 | 562 | 551 | 556 | 37,700 |
| 2024/08/09 | 554 | 560 | 548 | 555 | 24,600 |
| 2024/08/08 | 549 | 555 | 540 | 547 | 17,900 |
| 2024/08/07 | 526 | 550 | 524 | 539 | 32,800 |
| 2024/08/06 | 484 | 546 | 484 | 536 | 42,000 |
| 2024/08/05 | 541 | 541 | 495 | 495 | 85,200 |
| 2024/08/02 | 559 | 567 | 549 | 558 | 50,800 |
| 2024/08/01 | 578 | 579 | 564 | 572 | 22,900 |
| 2024/07/31 | 580 | 582 | 575 | 578 | 29,700 |
| 2024/07/30 | 567 | 580 | 567 | 576 | 25,100 |
| 2024/07/29 | 564 | 568 | 557 | 563 | 19,800 |
| 2024/07/26 | 554 | 563 | 554 | 556 | 9,900 |
| 2024/07/25 | 555 | 564 | 554 | 554 | 27,000 |
| 2024/07/24 | 573 | 577 | 558 | 562 | 36,800 |
| 2024/07/23 | 560 | 570 | 558 | 569 | 17,200 |
| 2024/07/22 | 577 | 577 | 555 | 560 | 39,500 |
| 2024/07/19 | 578 | 578 | 568 | 570 | 25,500 |
| 2024/07/18 | 585 | 585 | 570 | 578 | 42,600 |
| 2024/07/17 | 570 | 583 | 569 | 581 | 45,000 |
| 2024/07/16 | 547 | 569 | 547 | 562 | 28,700 |
| 2024/07/12 | 548 | 554 | 538 | 543 | 23,600 |
| 2024/07/11 | 530 | 557 | 521 | 542 | 98,800 |
| 2024/07/10 | 561 | 567 | 540 | 540 | 60,400 |
| 2024/07/09 | 570 | 574 | 564 | 565 | 19,700 |
| 2024/07/08 | 563 | 570 | 562 | 568 | 18,100 |
| 2024/07/05 | 560 | 567 | 560 | 565 | 18,600 |
| 2024/07/04 | 558 | 564 | 554 | 560 | 39,000 |
| 2024/07/03 | 575 | 575 | 555 | 568 | 37,600 |
| 2024/07/02 | 589 | 589 | 572 | 575 | 40,600 |
| 2024/07/01 | 596 | 596 | 587 | 589 | 35,500 |
| 2024/06/28 | 597 | 597 | 589 | 594 | 29,700 |
| 2024/06/27 | 582 | 596 | 573 | 596 | 28,800 |
| 2024/06/26 | 580 | 580 | 560 | 572 | 40,900 |
| 2024/06/25 | 579 | 585 | 572 | 583 | 19,500 |
| 2024/06/24 | 563 | 584 | 563 | 578 | 32,800 |
| 2024/06/21 | 557 | 565 | 556 | 562 | 12,700 |
| 2024/06/20 | 566 | 566 | 557 | 558 | 15,300 |
| 2024/06/19 | 560 | 564 | 558 | 560 | 13,300 |
| 2024/06/18 | 549 | 563 | 548 | 558 | 24,800 |
| 2024/06/17 | 550 | 553 | 541 | 547 | 16,400 |
| 2024/06/14 | 542 | 550 | 538 | 550 | 17,300 |
| 2024/06/13 | 548 | 550 | 539 | 542 | 19,600 |
| 2024/06/12 | 538 | 546 | 538 | 542 | 16,600 |
| 2024/06/11 | 539 | 552 | 538 | 542 | 54,700 |
| 2024/06/10 | 531 | 540 | 527 | 539 | 42,500 |
| 2024/06/07 | 524 | 529 | 520 | 525 | 14,500 |
| 2024/06/06 | 534 | 534 | 524 | 524 | 11,700 |
| 2024/06/05 | 531 | 531 | 522 | 524 | 17,400 |
| 2024/06/04 | 526 | 534 | 525 | 526 | 25,500 |
| 2024/06/03 | 520 | 524 | 517 | 524 | 27,900 |
| 2024/05/31 | 519 | 524 | 512 | 521 | 29,200 |
| 2024/05/30 | 511 | 521 | 505 | 515 | 25,100 |
| 2024/05/29 | 529 | 531 | 520 | 521 | 24,900 |
| 2024/05/28 | 534 | 534 | 525 | 528 | 16,200 |
| 2024/05/27 | 530 | 534 | 526 | 534 | 19,300 |
| 2024/05/24 | 536 | 536 | 524 | 532 | 29,400 |
| 2024/05/23 | 542 | 542 | 533 | 536 | 23,500 |
| 2024/05/22 | 538 | 541 | 533 | 541 | 22,100 |
| 2024/05/21 | 534 | 543 | 533 | 536 | 28,000 |
| 2024/05/20 | 525 | 536 | 525 | 529 | 42,000 |
| 2024/05/17 | 515 | 525 | 508 | 525 | 24,700 |
| 2024/05/16 | 534 | 535 | 503 | 513 | 55,300 |
| 2024/05/15 | 542 | 549 | 521 | 529 | 49,800 |
| 2024/05/14 | 535 | 550 | 534 | 542 | 77,500 |
| 2024/05/13 | 526 | 535 | 526 | 533 | 20,600 |
| 2024/05/10 | 532 | 543 | 510 | 526 | 100,500 |
| 2024/05/09 | 510 | 546 | 510 | 530 | 96,900 |
| 2024/05/08 | 509 | 510 | 503 | 507 | 53,200 |
| 2024/05/07 | 503 | 508 | 501 | 504 | 38,800 |
| 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 |