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 |
---|---|---|---|---|---|
2013/12/30 | 804 | 804 | 795 | 799 | 1,500 |
2013/12/27 | 802 | 803 | 795 | 803 | 500 |
2013/12/26 | 794 | 797 | 794 | 797 | 400 |
2013/12/25 | 793 | 797 | 793 | 793 | 600 |
2013/12/24 | 793 | 793 | 793 | 793 | 3,200 |
2013/12/20 | 798 | 799 | 793 | 799 | 3,200 |
2013/12/19 | 791 | 796 | 791 | 796 | 2,800 |
2013/12/18 | 812 | 812 | 800 | 801 | 1,400 |
2013/12/17 | 801 | 804 | 799 | 799 | 1,100 |
2013/12/16 | 858 | 858 | 815 | 815 | 23,800 |
2013/12/13 | 817 | 827 | 812 | 827 | 4,900 |
2013/12/12 | 811 | 813 | 807 | 813 | 1,600 |
2013/12/11 | 795 | 820 | 795 | 812 | 8,200 |
2013/12/10 | 793 | 793 | 792 | 793 | 2,600 |
2013/12/09 | 791 | 791 | 783 | 790 | 1,600 |
2013/12/06 | 793 | 793 | 781 | 783 | 1,600 |
2013/12/05 | 785 | 792 | 785 | 792 | 1,500 |
2013/12/04 | 786 | 786 | 786 | 786 | 800 |
2013/12/03 | 781 | 791 | 778 | 791 | 5,200 |
2013/12/02 | 781 | 781 | 777 | 781 | 3,900 |
2013/11/29 | 780 | 781 | 779 | 781 | 300 |
2013/11/28 | 787 | 787 | 783 | 783 | 2,100 |
2013/11/27 | 787 | 788 | 787 | 787 | 400 |
2013/11/25 | 795 | 795 | 786 | 793 | 2,500 |
2013/11/22 | 794 | 795 | 794 | 795 | 800 |
2013/11/21 | 793 | 802 | 793 | 794 | 600 |
2013/11/20 | 803 | 803 | 791 | 791 | 300 |
2013/11/19 | 803 | 803 | 803 | 803 | 300 |
2013/11/18 | 804 | 804 | 791 | 791 | 6,500 |
2013/11/15 | 779 | 790 | 779 | 790 | 1,700 |
2013/11/14 | 770 | 778 | 770 | 778 | 1,200 |
2013/11/13 | 775 | 775 | 769 | 770 | 3,300 |
2013/11/12 | 780 | 780 | 766 | 776 | 3,600 |
2013/11/11 | 771 | 777 | 771 | 777 | 400 |
2013/11/08 | 765 | 767 | 763 | 767 | 1,900 |
2013/11/07 | 771 | 771 | 771 | 771 | 100 |
2013/11/06 | 771 | 780 | 770 | 776 | 8,800 |
2013/11/05 | 775 | 781 | 772 | 780 | 3,000 |
2013/11/01 | 792 | 793 | 775 | 775 | 3,400 |
2013/10/31 | 793 | 793 | 793 | 793 | 100 |
2013/10/30 | 800 | 800 | 793 | 799 | 2,100 |
2013/10/29 | 800 | 800 | 800 | 800 | 3,100 |
2013/10/28 | 800 | 800 | 797 | 798 | 2,800 |
2013/10/25 | 806 | 806 | 795 | 799 | 4,100 |
2013/10/24 | 823 | 831 | 814 | 814 | 4,200 |
2013/10/23 | 807 | 820 | 803 | 820 | 5,900 |
2013/10/22 | 822 | 822 | 807 | 807 | 400 |
2013/10/21 | 810 | 810 | 805 | 807 | 2,200 |
2013/10/18 | 810 | 811 | 810 | 811 | 500 |
2013/10/17 | 804 | 825 | 804 | 825 | 4,400 |
2013/10/16 | 844 | 844 | 805 | 805 | 4,800 |
2013/10/15 | 786 | 830 | 786 | 820 | 8,100 |
2013/10/11 | 769 | 779 | 769 | 779 | 500 |
2013/10/10 | 748 | 780 | 748 | 764 | 4,300 |
2013/10/09 | 733 | 755 | 733 | 755 | 2,500 |
2013/10/08 | 740 | 745 | 735 | 745 | 1,800 |
2013/10/07 | 755 | 760 | 748 | 750 | 6,800 |
2013/10/04 | 781 | 781 | 761 | 761 | 3,400 |
2013/10/03 | 798 | 798 | 784 | 790 | 2,500 |
2013/10/02 | 802 | 802 | 795 | 795 | 2,000 |
2013/10/01 | 798 | 800 | 796 | 796 | 1,800 |
2013/09/30 | 800 | 800 | 795 | 795 | 1,200 |
2013/09/27 | 803 | 804 | 803 | 803 | 2,000 |
2013/09/26 | 810 | 830 | 810 | 810 | 9,000 |
2013/09/25 | 811 | 820 | 810 | 820 | 11,400 |
2013/09/24 | 800 | 812 | 794 | 812 | 3,400 |
2013/09/20 | 799 | 799 | 770 | 794 | 3,000 |
2013/09/19 | 786 | 794 | 786 | 794 | 900 |
2013/09/18 | 799 | 799 | 795 | 795 | 1,800 |
2013/09/17 | 800 | 800 | 795 | 795 | 6,100 |
2013/09/13 | 784 | 791 | 783 | 790 | 2,700 |
2013/09/12 | 780 | 780 | 780 | 780 | 1,600 |
2013/09/11 | 775 | 775 | 775 | 775 | 400 |
2013/09/10 | 780 | 780 | 770 | 772 | 3,600 |
2013/09/09 | 788 | 788 | 777 | 777 | 600 |
2013/09/06 | 760 | 773 | 760 | 773 | 900 |
2013/09/05 | 770 | 775 | 770 | 775 | 700 |
2013/09/04 | 770 | 777 | 760 | 766 | 4,500 |
2013/09/03 | 760 | 768 | 757 | 760 | 3,800 |
2013/09/02 | 769 | 775 | 768 | 775 | 2,100 |
2013/08/30 | 770 | 770 | 769 | 769 | 400 |
2013/08/29 | 771 | 771 | 771 | 771 | 500 |
2013/08/28 | 770 | 774 | 770 | 774 | 500 |
2013/08/27 | 772 | 772 | 772 | 772 | 100 |
2013/08/26 | 777 | 777 | 772 | 772 | 700 |
2013/08/22 | 780 | 780 | 780 | 780 | 300 |
2013/08/20 | 783 | 783 | 780 | 780 | 700 |
2013/08/19 | 798 | 798 | 798 | 798 | 100 |
2013/08/16 | 798 | 798 | 798 | 798 | 24,000 |
2013/08/15 | 788 | 800 | 788 | 800 | 1,900 |
2013/08/13 | 780 | 780 | 780 | 780 | 100 |
2013/08/12 | 766 | 788 | 762 | 788 | 1,400 |
2013/08/09 | 766 | 766 | 766 | 766 | 100 |
2013/08/08 | 767 | 770 | 767 | 770 | 800 |
2013/08/07 | 781 | 781 | 774 | 781 | 1,000 |
2013/08/06 | 784 | 784 | 777 | 777 | 1,300 |
2013/08/05 | 784 | 784 | 784 | 784 | 400 |
2013/08/02 | 783 | 783 | 765 | 780 | 1,300 |
2013/08/01 | 759 | 781 | 759 | 781 | 400 |
2013/07/31 | 760 | 760 | 759 | 759 | 500 |
2013/07/30 | 760 | 760 | 759 | 759 | 1,500 |
2013/07/29 | 785 | 785 | 761 | 761 | 1,900 |
2013/07/26 | 791 | 791 | 770 | 774 | 3,500 |
2013/07/25 | 797 | 800 | 797 | 800 | 700 |
2013/07/24 | 798 | 798 | 797 | 797 | 1,100 |
2013/07/23 | 798 | 798 | 790 | 798 | 1,100 |
2013/07/22 | 814 | 814 | 798 | 798 | 2,200 |
2013/07/19 | 823 | 823 | 805 | 805 | 1,400 |
2013/07/18 | 811 | 811 | 801 | 808 | 1,800 |
2013/07/17 | 802 | 811 | 802 | 811 | 1,900 |
2013/07/16 | 850 | 850 | 825 | 825 | 14,800 |
2013/07/12 | 792 | 817 | 792 | 817 | 2,400 |
2013/07/11 | 788 | 797 | 786 | 791 | 4,500 |
2013/07/10 | 790 | 790 | 785 | 785 | 1,700 |
2013/07/09 | 779 | 790 | 778 | 780 | 2,600 |
2013/07/08 | 787 | 791 | 782 | 782 | 2,600 |
2013/07/05 | 783 | 788 | 777 | 778 | 1,400 |
2013/07/04 | 773 | 773 | 758 | 769 | 3,400 |
2013/07/03 | 772 | 785 | 772 | 773 | 800 |
2013/07/02 | 760 | 770 | 758 | 770 | 3,100 |
2013/07/01 | 748 | 773 | 746 | 757 | 1,800 |
2013/06/28 | 738 | 751 | 738 | 742 | 1,700 |
2013/06/27 | 757 | 763 | 735 | 736 | 5,100 |
2013/06/26 | 784 | 790 | 752 | 761 | 3,400 |
2013/06/25 | 789 | 789 | 789 | 789 | 200 |
2013/06/24 | 813 | 815 | 780 | 785 | 3,400 |
2013/06/21 | 820 | 825 | 820 | 820 | 1,400 |
2013/06/20 | 839 | 839 | 839 | 839 | 200 |
2013/06/19 | 850 | 850 | 817 | 824 | 1,800 |
2013/06/18 | 816 | 816 | 810 | 810 | 1,100 |
2013/06/17 | 850 | 852 | 826 | 826 | 15,900 |
2013/06/14 | 777 | 810 | 777 | 810 | 2,400 |
2013/06/13 | 760 | 770 | 760 | 770 | 7,200 |
2013/06/12 | 758 | 767 | 755 | 767 | 300 |
2013/06/11 | 784 | 784 | 760 | 777 | 2,200 |
2013/06/10 | 742 | 769 | 742 | 767 | 2,700 |
2013/06/07 | 755 | 756 | 720 | 740 | 9,000 |
2013/06/06 | 755 | 785 | 755 | 770 | 5,500 |
2013/06/05 | 790 | 800 | 775 | 784 | 1,300 |
2013/06/04 | 742 | 805 | 741 | 803 | 8,100 |
2013/06/03 | 740 | 782 | 740 | 760 | 4,300 |
2013/05/31 | 780 | 780 | 767 | 778 | 3,200 |
2013/05/30 | 808 | 808 | 750 | 780 | 11,200 |
2013/05/29 | 811 | 812 | 802 | 802 | 5,600 |
2013/05/28 | 805 | 811 | 801 | 809 | 16,100 |
2013/05/27 | 815 | 820 | 810 | 819 | 2,500 |
2013/05/24 | 825 | 849 | 803 | 824 | 10,800 |
2013/05/23 | 899 | 900 | 840 | 840 | 12,000 |
2013/05/22 | 900 | 910 | 888 | 890 | 11,000 |
2013/05/21 | 901 | 902 | 900 | 900 | 4,200 |
2013/05/20 | 897 | 910 | 896 | 900 | 2,400 |
2013/05/17 | 855 | 904 | 855 | 895 | 3,800 |
2013/05/16 | 915 | 915 | 850 | 870 | 11,200 |
2013/05/15 | 930 | 930 | 880 | 900 | 10,200 |
2013/05/14 | 940 | 941 | 920 | 920 | 7,300 |
2013/05/13 | 957 | 960 | 955 | 958 | 2,300 |
2013/05/10 | 960 | 968 | 950 | 957 | 2,000 |
2013/05/09 | 954 | 980 | 954 | 969 | 6,300 |
2013/05/08 | 954 | 968 | 950 | 953 | 12,100 |
2013/05/07 | 988 | 988 | 960 | 984 | 13,800 |
2013/05/02 | 989 | 1,000 | 970 | 988 | 9,000 |
2013/05/01 | 910 | 1,010 | 898 | 993 | 57,300 |
2013/04/30 | 886 | 910 | 878 | 906 | 16,600 |
2013/04/26 | 898 | 898 | 885 | 885 | 5,400 |
2013/04/25 | 889 | 896 | 881 | 888 | 9,600 |
2013/04/24 | 894 | 896 | 892 | 892 | 8,400 |
2013/04/23 | 899 | 899 | 880 | 896 | 9,200 |
2013/04/22 | 899 | 905 | 888 | 899 | 9,800 |
2013/04/19 | 891 | 909 | 891 | 892 | 4,900 |
2013/04/18 | 891 | 900 | 889 | 890 | 9,200 |
2013/04/17 | 916 | 919 | 886 | 907 | 21,800 |
2013/04/16 | 918 | 950 | 900 | 914 | 35,800 |
2013/04/15 | 995 | 1,014 | 973 | 987 | 8,800 |
2013/04/12 | 965 | 980 | 956 | 973 | 5,000 |
2013/04/11 | 1,006 | 1,037 | 976 | 980 | 24,600 |
2013/04/10 | 1,014 | 1,070 | 1,003 | 1,022 | 40,500 |
2013/04/09 | 1,032 | 1,139 | 1,000 | 1,074 | 113,200 |
2013/04/08 | 930 | 989 | 930 | 989 | 21,200 |
2013/04/05 | 918 | 926 | 881 | 905 | 12,000 |
2013/04/04 | 864 | 900 | 851 | 900 | 7,300 |
2013/04/03 | 846 | 876 | 842 | 859 | 3,100 |
2013/04/02 | 785 | 861 | 770 | 845 | 7,200 |
2013/04/01 | 899 | 899 | 850 | 890 | 8,000 |
2013/03/29 | 899 | 900 | 899 | 900 | 700 |
2013/03/28 | 910 | 910 | 910 | 910 | 6,100 |
2013/03/27 | 915 | 918 | 856 | 910 | 4,800 |
2013/03/26 | 950 | 960 | 927 | 930 | 3,100 |
2013/03/25 | 945 | 962 | 943 | 943 | 3,300 |
2013/03/22 | 942 | 948 | 927 | 943 | 4,700 |
2013/03/21 | 915 | 943 | 915 | 932 | 6,900 |
2013/03/19 | 901 | 915 | 900 | 912 | 7,300 |
2013/03/18 | 907 | 907 | 888 | 900 | 10,100 |
2013/03/15 | 896 | 900 | 890 | 899 | 8,800 |
2013/03/14 | 900 | 900 | 895 | 895 | 3,200 |
2013/03/13 | 904 | 904 | 896 | 897 | 4,800 |
2013/03/12 | 902 | 904 | 897 | 897 | 1,900 |
2013/03/11 | 902 | 902 | 895 | 898 | 3,400 |
2013/03/08 | 890 | 890 | 886 | 890 | 3,100 |
2013/03/07 | 892 | 892 | 887 | 888 | 2,600 |
2013/03/06 | 899 | 902 | 885 | 890 | 7,700 |
2013/03/05 | 891 | 909 | 889 | 891 | 7,200 |
2013/03/04 | 854 | 882 | 854 | 879 | 8,900 |
2013/03/01 | 854 | 856 | 851 | 851 | 2,100 |
2013/02/28 | 848 | 854 | 848 | 854 | 8,600 |
2013/02/27 | 860 | 870 | 860 | 862 | 5,000 |
2013/02/26 | 848 | 855 | 848 | 855 | 3,100 |
2013/02/25 | 863 | 863 | 849 | 859 | 5,700 |
2013/02/22 | 858 | 864 | 855 | 863 | 3,600 |
2013/02/21 | 865 | 865 | 855 | 855 | 1,800 |
2013/02/20 | 851 | 870 | 840 | 845 | 7,000 |
2013/02/19 | 850 | 860 | 850 | 853 | 3,600 |
2013/02/18 | 875 | 875 | 846 | 846 | 5,300 |
2013/02/15 | 865 | 865 | 848 | 852 | 7,000 |
2013/02/14 | 850 | 854 | 830 | 854 | 4,700 |
2013/02/13 | 870 | 870 | 852 | 853 | 6,100 |
2013/02/12 | 880 | 885 | 868 | 868 | 4,300 |
2013/02/08 | 870 | 880 | 870 | 879 | 4,600 |
2013/02/07 | 860 | 872 | 860 | 872 | 1,500 |
2013/02/06 | 866 | 867 | 850 | 857 | 7,800 |
2013/02/05 | 880 | 880 | 866 | 866 | 12,700 |
2013/02/04 | 855 | 874 | 853 | 866 | 14,300 |
2013/02/01 | 870 | 870 | 855 | 855 | 18,300 |
2013/01/31 | 900 | 915 | 870 | 890 | 9,800 |
2013/01/30 | 860 | 938 | 860 | 899 | 24,300 |
2013/01/29 | 940 | 960 | 855 | 900 | 34,600 |
2013/01/28 | 950 | 958 | 937 | 939 | 6,500 |
2013/01/25 | 950 | 960 | 945 | 950 | 9,900 |
2013/01/24 | 934 | 958 | 933 | 950 | 4,400 |
2013/01/23 | 960 | 960 | 945 | 945 | 800 |
2013/01/22 | 964 | 967 | 950 | 960 | 3,600 |
2013/01/21 | 961 | 972 | 957 | 968 | 4,800 |
2013/01/18 | 939 | 954 | 927 | 950 | 9,000 |
2013/01/17 | 931 | 950 | 902 | 940 | 10,000 |
2013/01/16 | 963 | 975 | 938 | 943 | 5,500 |
2013/01/15 | 962 | 964 | 951 | 963 | 8,600 |
2013/01/11 | 976 | 981 | 950 | 962 | 5,600 |
2013/01/10 | 980 | 980 | 952 | 970 | 4,600 |
2013/01/09 | 925 | 980 | 897 | 980 | 13,700 |
2013/01/08 | 950 | 989 | 920 | 925 | 8,300 |
2013/01/07 | 898 | 914 | 885 | 914 | 26,200 |
2013/01/04 | 863 | 900 | 863 | 883 | 9,000 |