ハウスコム(3275)の株価時系列情報
ハウスコム(3275)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 |
|---|---|---|---|---|---|
| 2025/01/29 | 1,345 | 1,359 | 1,339 | 1,340 | 13,400 |
| 2025/01/28 | 1,339 | 1,350 | 1,330 | 1,341 | 9,000 |
| 2025/01/27 | 1,321 | 1,346 | 1,321 | 1,343 | 9,900 |
| 2025/01/24 | 1,343 | 1,356 | 1,340 | 1,341 | 12,900 |
| 2025/01/23 | 1,323 | 1,342 | 1,320 | 1,335 | 12,500 |
| 2025/01/22 | 1,340 | 1,342 | 1,318 | 1,318 | 5,300 |
| 2025/01/21 | 1,345 | 1,345 | 1,338 | 1,341 | 11,600 |
| 2025/01/20 | 1,332 | 1,344 | 1,328 | 1,343 | 11,300 |
| 2025/01/17 | 1,330 | 1,340 | 1,322 | 1,322 | 12,600 |
| 2025/01/16 | 1,331 | 1,345 | 1,331 | 1,338 | 14,400 |
| 2025/01/15 | 1,346 | 1,346 | 1,327 | 1,327 | 5,400 |
| 2025/01/14 | 1,342 | 1,350 | 1,328 | 1,346 | 11,700 |
| 2025/01/10 | 1,354 | 1,361 | 1,339 | 1,340 | 7,400 |
| 2025/01/09 | 1,367 | 1,367 | 1,346 | 1,353 | 6,600 |
| 2025/01/08 | 1,369 | 1,377 | 1,356 | 1,370 | 15,100 |
| 2025/01/07 | 1,382 | 1,382 | 1,359 | 1,364 | 6,900 |
| 2025/01/06 | 1,405 | 1,405 | 1,381 | 1,382 | 12,500 |
| 2024/12/30 | 1,400 | 1,417 | 1,391 | 1,405 | 9,500 |
| 2024/12/27 | 1,393 | 1,416 | 1,393 | 1,410 | 14,900 |
| 2024/12/26 | 1,400 | 1,411 | 1,390 | 1,395 | 13,200 |
| 2024/12/25 | 1,403 | 1,403 | 1,380 | 1,396 | 12,600 |
| 2024/12/24 | 1,412 | 1,420 | 1,403 | 1,403 | 11,500 |
| 2024/12/23 | 1,401 | 1,420 | 1,382 | 1,413 | 28,400 |
| 2024/12/20 | 1,420 | 1,430 | 1,395 | 1,395 | 61,700 |
| 2024/12/19 | 1,373 | 1,410 | 1,373 | 1,401 | 24,400 |
| 2024/12/18 | 1,403 | 1,414 | 1,397 | 1,397 | 13,300 |
| 2024/12/17 | 1,388 | 1,410 | 1,388 | 1,402 | 35,300 |
| 2024/12/16 | 1,413 | 1,413 | 1,392 | 1,399 | 21,100 |
| 2024/12/13 | 1,432 | 1,432 | 1,399 | 1,413 | 12,900 |
| 2024/12/12 | 1,440 | 1,447 | 1,430 | 1,445 | 12,100 |
| 2024/12/11 | 1,390 | 1,441 | 1,390 | 1,426 | 41,900 |
| 2024/12/10 | 1,372 | 1,398 | 1,372 | 1,388 | 38,400 |
| 2024/12/09 | 1,366 | 1,390 | 1,366 | 1,388 | 2,700 |
| 2024/12/06 | 1,371 | 1,394 | 1,371 | 1,394 | 12,900 |
| 2024/12/05 | 1,362 | 1,386 | 1,354 | 1,385 | 15,500 |
| 2024/12/04 | 1,360 | 1,365 | 1,345 | 1,351 | 10,400 |
| 2024/12/03 | 1,330 | 1,365 | 1,325 | 1,364 | 12,500 |
| 2024/12/02 | 1,324 | 1,342 | 1,318 | 1,330 | 5,000 |
| 2024/11/29 | 1,328 | 1,333 | 1,324 | 1,324 | 4,400 |
| 2024/11/28 | 1,321 | 1,350 | 1,321 | 1,334 | 5,000 |
| 2024/11/27 | 1,340 | 1,340 | 1,332 | 1,334 | 7,900 |
| 2024/11/26 | 1,346 | 1,346 | 1,334 | 1,340 | 5,600 |
| 2024/11/25 | 1,367 | 1,367 | 1,345 | 1,345 | 8,100 |
| 2024/11/22 | 1,356 | 1,376 | 1,346 | 1,376 | 8,000 |
| 2024/11/21 | 1,382 | 1,382 | 1,361 | 1,361 | 15,900 |
| 2024/11/20 | 1,385 | 1,395 | 1,382 | 1,382 | 3,000 |
| 2024/11/19 | 1,378 | 1,397 | 1,370 | 1,385 | 11,800 |
| 2024/11/18 | 1,375 | 1,375 | 1,351 | 1,366 | 7,300 |
| 2024/11/15 | 1,361 | 1,380 | 1,360 | 1,368 | 14,200 |
| 2024/11/14 | 1,357 | 1,380 | 1,344 | 1,361 | 26,500 |
| 2024/11/13 | 1,358 | 1,371 | 1,358 | 1,358 | 9,900 |
| 2024/11/12 | 1,360 | 1,374 | 1,358 | 1,358 | 22,200 |
| 2024/11/11 | 1,356 | 1,365 | 1,354 | 1,360 | 8,100 |
| 2024/11/08 | 1,362 | 1,373 | 1,351 | 1,351 | 13,500 |
| 2024/11/07 | 1,355 | 1,376 | 1,354 | 1,376 | 13,900 |
| 2024/11/06 | 1,345 | 1,373 | 1,345 | 1,357 | 42,900 |
| 2024/11/05 | 1,344 | 1,344 | 1,321 | 1,341 | 48,000 |
| 2024/11/01 | 1,318 | 1,345 | 1,318 | 1,344 | 44,300 |
| 2024/10/31 | 1,320 | 1,348 | 1,308 | 1,348 | 203,100 |
| 2024/10/30 | 1,293 | 1,314 | 1,289 | 1,314 | 186,100 |
| 2024/10/29 | 1,020 | 1,080 | 1,014 | 1,014 | 12,300 |
| 2024/10/28 | 1,010 | 1,025 | 1,005 | 1,005 | 4,100 |
| 2024/10/25 | 1,023 | 1,046 | 1,001 | 1,014 | 7,000 |
| 2024/10/24 | 1,029 | 1,043 | 1,010 | 1,023 | 5,800 |
| 2024/10/23 | 1,043 | 1,053 | 1,031 | 1,031 | 3,300 |
| 2024/10/22 | 1,050 | 1,053 | 1,044 | 1,044 | 3,200 |
| 2024/10/21 | 1,051 | 1,061 | 1,046 | 1,050 | 4,400 |
| 2024/10/18 | 1,051 | 1,059 | 1,051 | 1,059 | 800 |
| 2024/10/17 | 1,061 | 1,083 | 1,056 | 1,070 | 3,100 |
| 2024/10/16 | 1,086 | 1,095 | 1,078 | 1,078 | 7,300 |
| 2024/10/15 | 1,078 | 1,092 | 1,065 | 1,079 | 4,200 |
| 2024/10/11 | 1,078 | 1,078 | 1,057 | 1,074 | 1,600 |
| 2024/10/10 | 1,073 | 1,073 | 1,067 | 1,067 | 1,500 |
| 2024/10/09 | 1,061 | 1,061 | 1,061 | 1,061 | 100 |
| 2024/10/08 | 1,094 | 1,099 | 1,063 | 1,063 | 5,100 |
| 2024/10/07 | 1,094 | 1,094 | 1,094 | 1,094 | 100 |
| 2024/10/04 | 1,089 | 1,089 | 1,071 | 1,071 | 300 |
| 2024/10/03 | 1,049 | 1,059 | 1,049 | 1,059 | 300 |
| 2024/10/02 | 1,045 | 1,073 | 1,045 | 1,049 | 900 |
| 2024/10/01 | 1,059 | 1,089 | 1,059 | 1,061 | 1,600 |
| 2024/09/30 | 1,051 | 1,069 | 1,050 | 1,059 | 1,200 |
| 2024/09/27 | 1,093 | 1,100 | 1,052 | 1,070 | 4,700 |
| 2024/09/26 | 1,050 | 1,087 | 1,040 | 1,079 | 13,100 |
| 2024/09/25 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
| 2024/09/24 | 1,056 | 1,064 | 1,049 | 1,050 | 4,200 |
| 2024/09/20 | 1,071 | 1,072 | 1,056 | 1,059 | 2,000 |
| 2024/09/19 | 1,063 | 1,079 | 1,063 | 1,072 | 1,600 |
| 2024/09/18 | 1,077 | 1,084 | 1,066 | 1,077 | 4,000 |
| 2024/09/17 | 1,085 | 1,100 | 1,070 | 1,071 | 23,600 |
| 2024/09/13 | 1,077 | 1,099 | 1,057 | 1,073 | 5,600 |
| 2024/09/12 | 1,025 | 1,080 | 1,025 | 1,052 | 6,500 |
| 2024/09/11 | 1,040 | 1,040 | 1,011 | 1,012 | 600 |
| 2024/09/10 | 1,022 | 1,024 | 1,021 | 1,024 | 600 |
| 2024/09/09 | 1,012 | 1,013 | 1,000 | 1,013 | 1,500 |
| 2024/09/06 | 1,011 | 1,012 | 1,007 | 1,007 | 700 |
| 2024/09/05 | 1,020 | 1,035 | 1,001 | 1,001 | 2,800 |
| 2024/09/04 | 1,030 | 1,042 | 1,013 | 1,013 | 3,200 |
| 2024/09/03 | 1,032 | 1,047 | 1,032 | 1,039 | 700 |
| 2024/09/02 | 1,030 | 1,037 | 1,027 | 1,032 | 1,100 |
| 2024/08/30 | 1,031 | 1,035 | 1,031 | 1,031 | 700 |
| 2024/08/29 | 1,049 | 1,049 | 1,031 | 1,031 | 1,400 |
| 2024/08/28 | 1,048 | 1,048 | 1,023 | 1,036 | 1,700 |
| 2024/08/27 | 1,046 | 1,049 | 1,044 | 1,049 | 1,200 |
| 2024/08/26 | 1,020 | 1,042 | 1,016 | 1,042 | 300 |
| 2024/08/23 | 1,044 | 1,051 | 1,042 | 1,050 | 1,100 |
| 2024/08/22 | 1,061 | 1,061 | 1,057 | 1,058 | 700 |
| 2024/08/21 | 1,014 | 1,071 | 1,011 | 1,063 | 2,800 |
| 2024/08/20 | 1,047 | 1,054 | 1,025 | 1,044 | 2,100 |
| 2024/08/19 | 1,073 | 1,074 | 1,047 | 1,047 | 3,300 |
| 2024/08/16 | 1,075 | 1,084 | 1,070 | 1,072 | 7,800 |
| 2024/08/15 | 1,038 | 1,053 | 1,024 | 1,053 | 3,000 |
| 2024/08/14 | 964 | 1,005 | 964 | 996 | 2,800 |
| 2024/08/13 | 938 | 952 | 938 | 952 | 1,000 |
| 2024/08/09 | 956 | 964 | 951 | 951 | 1,600 |
| 2024/08/08 | 937 | 956 | 930 | 956 | 2,100 |
| 2024/08/07 | 910 | 967 | 910 | 965 | 1,500 |
| 2024/08/06 | 891 | 962 | 891 | 902 | 3,000 |
| 2024/08/05 | 1,013 | 1,024 | 861 | 876 | 16,800 |
| 2024/08/02 | 1,033 | 1,057 | 1,027 | 1,041 | 12,600 |
| 2024/08/01 | 1,041 | 1,063 | 1,039 | 1,044 | 4,900 |
| 2024/07/31 | 1,006 | 1,063 | 1,006 | 1,041 | 18,800 |
| 2024/07/30 | 1,040 | 1,062 | 1,009 | 1,009 | 25,200 |
| 2024/07/29 | 1,049 | 1,061 | 1,049 | 1,058 | 2,900 |
| 2024/07/26 | 1,058 | 1,060 | 1,047 | 1,047 | 3,400 |
| 2024/07/25 | 1,039 | 1,057 | 1,029 | 1,042 | 5,800 |
| 2024/07/24 | 1,048 | 1,048 | 1,035 | 1,044 | 4,400 |
| 2024/07/23 | 1,056 | 1,058 | 1,042 | 1,049 | 2,600 |
| 2024/07/22 | 1,041 | 1,056 | 1,039 | 1,056 | 2,400 |
| 2024/07/19 | 1,040 | 1,050 | 1,040 | 1,041 | 1,900 |
| 2024/07/18 | 1,038 | 1,050 | 1,038 | 1,039 | 700 |
| 2024/07/17 | 1,057 | 1,059 | 1,017 | 1,040 | 5,100 |
| 2024/07/16 | 1,059 | 1,059 | 1,010 | 1,010 | 10,000 |
| 2024/07/12 | 1,035 | 1,059 | 1,035 | 1,042 | 3,500 |
| 2024/07/11 | 1,031 | 1,045 | 1,022 | 1,036 | 3,500 |
| 2024/07/10 | 1,042 | 1,054 | 1,035 | 1,035 | 4,500 |
| 2024/07/09 | 1,044 | 1,054 | 1,042 | 1,042 | 3,600 |
| 2024/07/08 | 1,046 | 1,056 | 1,045 | 1,047 | 2,700 |
| 2024/07/05 | 1,047 | 1,050 | 1,046 | 1,046 | 900 |
| 2024/07/04 | 1,059 | 1,061 | 1,047 | 1,050 | 3,400 |
| 2024/07/03 | 1,055 | 1,055 | 1,048 | 1,048 | 3,200 |
| 2024/07/02 | 1,059 | 1,060 | 1,048 | 1,056 | 900 |
| 2024/07/01 | 1,045 | 1,059 | 1,045 | 1,053 | 2,000 |
| 2024/06/28 | 1,047 | 1,050 | 1,045 | 1,045 | 4,400 |
| 2024/06/27 | 1,046 | 1,047 | 1,040 | 1,047 | 1,100 |
| 2024/06/26 | 1,040 | 1,048 | 1,034 | 1,046 | 2,500 |
| 2024/06/25 | 1,041 | 1,048 | 1,040 | 1,040 | 1,000 |
| 2024/06/24 | 1,047 | 1,047 | 1,040 | 1,047 | 1,200 |
| 2024/06/21 | 1,047 | 1,048 | 1,040 | 1,048 | 900 |
| 2024/06/20 | 1,040 | 1,047 | 1,040 | 1,047 | 600 |
| 2024/06/19 | 1,045 | 1,046 | 1,034 | 1,046 | 3,900 |
| 2024/06/18 | 1,044 | 1,045 | 1,034 | 1,038 | 3,500 |
| 2024/06/17 | 1,025 | 1,045 | 1,021 | 1,038 | 16,100 |
| 2024/06/14 | 1,015 | 1,018 | 1,014 | 1,018 | 4,200 |
| 2024/06/13 | 1,012 | 1,015 | 1,011 | 1,013 | 3,800 |
| 2024/06/12 | 1,010 | 1,011 | 1,001 | 1,011 | 6,700 |
| 2024/06/11 | 999 | 1,006 | 999 | 999 | 3,900 |
| 2024/06/10 | 998 | 1,000 | 996 | 999 | 4,600 |
| 2024/06/07 | 1,000 | 1,000 | 985 | 993 | 3,300 |
| 2024/06/06 | 979 | 1,003 | 979 | 997 | 11,600 |
| 2024/06/05 | 970 | 984 | 967 | 982 | 5,100 |
| 2024/06/04 | 969 | 969 | 956 | 960 | 6,100 |
| 2024/06/03 | 952 | 954 | 952 | 954 | 300 |
| 2024/05/31 | 978 | 978 | 956 | 956 | 1,400 |
| 2024/05/30 | 963 | 973 | 956 | 956 | 7,700 |
| 2024/05/29 | 973 | 978 | 968 | 968 | 1,100 |
| 2024/05/28 | 976 | 978 | 973 | 973 | 400 |
| 2024/05/27 | 974 | 982 | 973 | 976 | 2,900 |
| 2024/05/24 | 963 | 969 | 957 | 969 | 1,600 |
| 2024/05/23 | 963 | 963 | 963 | 963 | 300 |
| 2024/05/22 | 957 | 967 | 956 | 957 | 2,000 |
| 2024/05/21 | 978 | 978 | 957 | 957 | 4,000 |
| 2024/05/20 | 971 | 973 | 958 | 969 | 1,300 |
| 2024/05/17 | 983 | 983 | 959 | 969 | 1,800 |
| 2024/05/16 | 972 | 983 | 970 | 970 | 7,500 |
| 2024/05/15 | 963 | 972 | 963 | 972 | 4,200 |
| 2024/05/14 | 953 | 967 | 953 | 958 | 1,700 |
| 2024/05/13 | 945 | 950 | 939 | 950 | 3,100 |
| 2024/05/10 | 970 | 970 | 938 | 945 | 6,800 |
| 2024/05/09 | 963 | 969 | 962 | 969 | 3,000 |
| 2024/05/08 | 948 | 959 | 948 | 959 | 1,500 |
| 2024/05/07 | 961 | 962 | 934 | 951 | 18,400 |
| 2024/05/02 | 937 | 970 | 928 | 963 | 17,600 |
| 2024/05/01 | 910 | 935 | 910 | 933 | 9,200 |
| 2024/04/30 | 911 | 919 | 910 | 913 | 5,400 |
| 2024/04/26 | 921 | 940 | 913 | 913 | 23,200 |
| 2024/04/25 | 914 | 938 | 914 | 933 | 6,700 |
| 2024/04/24 | 913 | 939 | 913 | 918 | 7,500 |
| 2024/04/23 | 921 | 930 | 921 | 925 | 2,900 |
| 2024/04/22 | 920 | 942 | 920 | 921 | 1,700 |
| 2024/04/19 | 955 | 960 | 914 | 914 | 8,700 |
| 2024/04/18 | 934 | 943 | 932 | 940 | 1,600 |
| 2024/04/17 | 948 | 954 | 945 | 945 | 3,200 |
| 2024/04/16 | 950 | 956 | 935 | 935 | 7,300 |
| 2024/04/15 | 926 | 942 | 925 | 935 | 5,000 |
| 2024/04/12 | 952 | 959 | 926 | 926 | 9,000 |
| 2024/04/11 | 915 | 958 | 915 | 937 | 6,800 |
| 2024/04/10 | 922 | 947 | 918 | 918 | 8,100 |
| 2024/04/09 | 940 | 974 | 913 | 924 | 14,700 |
| 2024/04/08 | 934 | 957 | 927 | 928 | 8,900 |
| 2024/04/05 | 939 | 960 | 936 | 936 | 2,900 |