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 |
|---|---|---|---|---|---|
| 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 |
| 2024/04/04 | 950 | 955 | 942 | 942 | 3,600 |
| 2024/04/03 | 953 | 961 | 952 | 953 | 4,000 |
| 2024/04/02 | 951 | 963 | 951 | 954 | 3,400 |
| 2024/04/01 | 965 | 973 | 948 | 949 | 12,800 |
| 2024/03/29 | 952 | 971 | 950 | 963 | 6,600 |
| 2024/03/28 | 977 | 977 | 956 | 956 | 16,200 |
| 2024/03/27 | 1,021 | 1,023 | 1,010 | 1,016 | 10,800 |
| 2024/03/26 | 1,026 | 1,030 | 993 | 1,024 | 28,200 |
| 2024/03/25 | 1,029 | 1,036 | 1,025 | 1,030 | 7,800 |
| 2024/03/22 | 1,014 | 1,021 | 1,013 | 1,021 | 3,300 |
| 2024/03/21 | 1,010 | 1,019 | 1,006 | 1,013 | 5,400 |
| 2024/03/19 | 1,015 | 1,020 | 1,010 | 1,010 | 7,500 |
| 2024/03/18 | 1,043 | 1,043 | 1,007 | 1,015 | 46,500 |
| 2024/03/15 | 992 | 994 | 990 | 994 | 7,800 |
| 2024/03/14 | 983 | 991 | 981 | 990 | 6,500 |
| 2024/03/13 | 980 | 985 | 979 | 981 | 3,000 |
| 2024/03/12 | 975 | 981 | 975 | 980 | 5,800 |
| 2024/03/11 | 978 | 985 | 976 | 978 | 2,700 |
| 2024/03/08 | 979 | 987 | 978 | 982 | 9,600 |
| 2024/03/07 | 973 | 979 | 970 | 979 | 6,000 |
| 2024/03/06 | 964 | 977 | 964 | 973 | 1,900 |
| 2024/03/05 | 959 | 972 | 955 | 964 | 4,300 |
| 2024/03/04 | 971 | 976 | 968 | 974 | 6,500 |
| 2024/03/01 | 964 | 978 | 964 | 972 | 3,400 |
| 2024/02/29 | 968 | 979 | 967 | 968 | 2,900 |
| 2024/02/28 | 952 | 980 | 952 | 976 | 7,300 |
| 2024/02/27 | 956 | 966 | 956 | 958 | 5,700 |
| 2024/02/26 | 961 | 969 | 956 | 956 | 7,400 |
| 2024/02/22 | 970 | 971 | 962 | 970 | 4,700 |
| 2024/02/21 | 962 | 974 | 958 | 964 | 3,700 |
| 2024/02/20 | 957 | 973 | 942 | 966 | 3,400 |
| 2024/02/19 | 953 | 985 | 952 | 967 | 20,200 |
| 2024/02/16 | 925 | 956 | 923 | 953 | 27,000 |
| 2024/02/15 | 910 | 923 | 909 | 909 | 10,000 |
| 2024/02/14 | 911 | 915 | 911 | 912 | 3,600 |
| 2024/02/13 | 909 | 911 | 905 | 911 | 7,200 |
| 2024/02/09 | 910 | 915 | 909 | 909 | 2,300 |
| 2024/02/08 | 907 | 917 | 907 | 917 | 2,700 |
| 2024/02/07 | 915 | 915 | 907 | 907 | 1,800 |
| 2024/02/06 | 910 | 912 | 905 | 906 | 2,800 |
| 2024/02/05 | 910 | 912 | 905 | 912 | 5,900 |
| 2024/02/02 | 909 | 913 | 909 | 912 | 1,100 |
| 2024/02/01 | 915 | 915 | 906 | 909 | 4,000 |
| 2024/01/31 | 903 | 910 | 901 | 910 | 8,800 |
| 2024/01/30 | 921 | 934 | 902 | 902 | 33,700 |
| 2024/01/29 | 915 | 930 | 915 | 930 | 6,100 |
| 2024/01/26 | 914 | 921 | 913 | 915 | 5,600 |
| 2024/01/25 | 913 | 923 | 911 | 919 | 7,700 |
| 2024/01/24 | 912 | 924 | 912 | 913 | 3,400 |
| 2024/01/23 | 917 | 922 | 912 | 912 | 6,300 |
| 2024/01/22 | 915 | 924 | 913 | 916 | 6,100 |
| 2024/01/19 | 916 | 918 | 913 | 914 | 2,900 |
| 2024/01/18 | 920 | 920 | 915 | 916 | 1,600 |
| 2024/01/17 | 916 | 920 | 913 | 920 | 3,500 |
| 2024/01/16 | 921 | 924 | 912 | 915 | 9,000 |
| 2024/01/15 | 923 | 925 | 915 | 921 | 8,900 |
| 2024/01/12 | 927 | 928 | 912 | 915 | 7,400 |
| 2024/01/11 | 927 | 927 | 918 | 926 | 4,100 |
| 2024/01/10 | 929 | 929 | 919 | 919 | 4,900 |
| 2024/01/09 | 920 | 928 | 920 | 928 | 5,000 |
| 2024/01/05 | 930 | 930 | 911 | 920 | 4,200 |
| 2024/01/04 | 899 | 931 | 899 | 931 | 9,800 |
| 2023/12/29 | 887 | 910 | 879 | 898 | 5,500 |
| 2023/12/28 | 860 | 885 | 860 | 880 | 3,700 |
| 2023/12/27 | 871 | 884 | 858 | 858 | 15,700 |
| 2023/12/26 | 881 | 881 | 854 | 865 | 11,700 |
| 2023/12/25 | 890 | 896 | 880 | 880 | 6,700 |
| 2023/12/22 | 905 | 911 | 901 | 903 | 8,800 |
| 2023/12/21 | 891 | 910 | 891 | 903 | 9,400 |
| 2023/12/20 | 883 | 889 | 883 | 886 | 5,600 |
| 2023/12/19 | 880 | 890 | 880 | 883 | 6,600 |
| 2023/12/18 | 888 | 889 | 887 | 887 | 9,700 |
| 2023/12/15 | 883 | 887 | 882 | 887 | 9,700 |
| 2023/12/14 | 881 | 885 | 880 | 883 | 3,400 |
| 2023/12/13 | 869 | 886 | 869 | 879 | 4,500 |
| 2023/12/12 | 884 | 886 | 869 | 869 | 5,700 |
| 2023/12/11 | 862 | 888 | 860 | 875 | 24,500 |
| 2023/12/08 | 849 | 861 | 849 | 859 | 8,600 |
| 2023/12/07 | 855 | 856 | 840 | 847 | 6,600 |
| 2023/12/06 | 855 | 856 | 852 | 855 | 3,300 |
| 2023/12/05 | 872 | 872 | 855 | 855 | 4,100 |
| 2023/12/04 | 872 | 875 | 868 | 868 | 5,800 |
| 2023/12/01 | 889 | 889 | 864 | 872 | 10,900 |
| 2023/11/30 | 881 | 890 | 854 | 890 | 33,400 |
| 2023/11/29 | 835 | 842 | 835 | 837 | 4,100 |
| 2023/11/28 | 837 | 840 | 835 | 835 | 5,100 |
| 2023/11/27 | 825 | 838 | 823 | 838 | 5,000 |
| 2023/11/24 | 825 | 827 | 822 | 824 | 5,600 |
| 2023/11/22 | 814 | 827 | 814 | 821 | 5,200 |
| 2023/11/21 | 825 | 825 | 814 | 814 | 4,900 |
| 2023/11/20 | 812 | 824 | 812 | 818 | 5,300 |
| 2023/11/17 | 807 | 819 | 806 | 809 | 8,400 |
| 2023/11/16 | 805 | 818 | 805 | 806 | 12,300 |
| 2023/11/15 | 815 | 815 | 806 | 810 | 8,000 |
| 2023/11/14 | 807 | 811 | 804 | 804 | 10,500 |
| 2023/11/13 | 810 | 811 | 807 | 807 | 7,000 |
| 2023/11/10 | 806 | 811 | 804 | 807 | 7,500 |
| 2023/11/09 | 807 | 812 | 804 | 804 | 11,100 |
| 2023/11/08 | 812 | 812 | 806 | 806 | 7,100 |
| 2023/11/07 | 809 | 815 | 803 | 804 | 8,600 |
| 2023/11/06 | 828 | 828 | 809 | 809 | 13,200 |
| 2023/11/02 | 815 | 818 | 810 | 810 | 6,500 |
| 2023/11/01 | 810 | 818 | 805 | 806 | 12,100 |
| 2023/10/31 | 804 | 815 | 790 | 800 | 21,000 |
| 2023/10/30 | 847 | 860 | 796 | 796 | 56,700 |
| 2023/10/27 | 837 | 852 | 833 | 847 | 16,100 |
| 2023/10/26 | 854 | 855 | 841 | 845 | 8,500 |
| 2023/10/25 | 855 | 865 | 851 | 856 | 9,100 |
| 2023/10/24 | 860 | 866 | 835 | 857 | 27,400 |
| 2023/10/23 | 873 | 879 | 860 | 860 | 15,700 |
| 2023/10/20 | 878 | 885 | 875 | 875 | 8,200 |
| 2023/10/19 | 877 | 881 | 877 | 878 | 3,300 |
| 2023/10/18 | 879 | 884 | 877 | 877 | 10,400 |
| 2023/10/17 | 878 | 885 | 875 | 878 | 7,000 |
| 2023/10/16 | 896 | 899 | 873 | 881 | 21,800 |
| 2023/10/13 | 903 | 903 | 891 | 894 | 4,800 |
| 2023/10/12 | 903 | 908 | 898 | 903 | 5,200 |
| 2023/10/11 | 900 | 907 | 897 | 897 | 8,000 |
| 2023/10/10 | 899 | 905 | 899 | 899 | 5,700 |
| 2023/10/06 | 900 | 902 | 898 | 900 | 2,300 |
| 2023/10/05 | 898 | 902 | 895 | 899 | 5,400 |
| 2023/10/04 | 913 | 917 | 885 | 885 | 15,100 |
| 2023/10/03 | 921 | 936 | 920 | 920 | 3,400 |