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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 949 | 955 | 931 | 931 | 9,100 |
2023/09/29 | 932 | 945 | 932 | 942 | 5,900 |
2023/09/28 | 951 | 951 | 915 | 931 | 9,200 |
2023/09/27 | 925 | 970 | 919 | 950 | 40,500 |
2023/09/26 | 910 | 918 | 909 | 910 | 6,300 |
2023/09/25 | 912 | 916 | 911 | 911 | 3,400 |
2023/09/22 | 906 | 918 | 906 | 912 | 5,400 |
2023/09/21 | 923 | 923 | 908 | 908 | 8,500 |
2023/09/20 | 935 | 936 | 912 | 922 | 15,300 |
2023/09/19 | 946 | 952 | 938 | 938 | 14,300 |
2023/09/15 | 922 | 938 | 914 | 938 | 17,500 |
2023/09/14 | 914 | 920 | 914 | 917 | 4,500 |
2023/09/13 | 914 | 917 | 912 | 913 | 4,100 |
2023/09/12 | 915 | 918 | 913 | 916 | 2,000 |
2023/09/11 | 915 | 919 | 912 | 915 | 3,000 |
2023/09/08 | 919 | 925 | 916 | 919 | 4,600 |
2023/09/07 | 914 | 927 | 914 | 922 | 8,200 |
2023/09/06 | 915 | 916 | 912 | 916 | 5,600 |
2023/09/05 | 913 | 915 | 908 | 912 | 6,500 |
2023/09/04 | 911 | 914 | 904 | 907 | 6,500 |
2023/09/01 | 900 | 901 | 895 | 901 | 6,700 |
2023/08/31 | 900 | 902 | 898 | 901 | 2,200 |
2023/08/30 | 894 | 900 | 894 | 898 | 4,900 |
2023/08/29 | 894 | 900 | 894 | 900 | 5,200 |
2023/08/28 | 898 | 900 | 894 | 894 | 5,700 |
2023/08/25 | 894 | 897 | 894 | 897 | 1,600 |
2023/08/24 | 901 | 901 | 893 | 894 | 1,700 |
2023/08/23 | 899 | 900 | 894 | 894 | 4,800 |
2023/08/22 | 900 | 908 | 897 | 899 | 3,600 |
2023/08/21 | 898 | 902 | 898 | 898 | 1,800 |
2023/08/18 | 901 | 907 | 893 | 902 | 6,100 |
2023/08/17 | 901 | 908 | 900 | 901 | 2,600 |
2023/08/16 | 904 | 907 | 900 | 904 | 4,600 |
2023/08/15 | 897 | 904 | 897 | 904 | 4,700 |
2023/08/14 | 900 | 905 | 900 | 903 | 4,600 |
2023/08/10 | 895 | 903 | 895 | 903 | 3,600 |
2023/08/09 | 896 | 904 | 895 | 901 | 4,700 |
2023/08/08 | 897 | 902 | 897 | 900 | 3,100 |
2023/08/07 | 893 | 900 | 892 | 897 | 2,600 |
2023/08/04 | 909 | 909 | 895 | 895 | 3,300 |
2023/08/03 | 904 | 905 | 893 | 897 | 8,500 |
2023/08/02 | 914 | 914 | 905 | 905 | 4,400 |
2023/08/01 | 909 | 914 | 908 | 914 | 4,100 |
2023/07/31 | 914 | 914 | 906 | 912 | 4,300 |
2023/07/28 | 917 | 921 | 905 | 907 | 26,700 |
2023/07/27 | 920 | 922 | 918 | 921 | 2,800 |
2023/07/26 | 916 | 920 | 916 | 919 | 3,400 |
2023/07/25 | 920 | 921 | 917 | 918 | 3,600 |
2023/07/24 | 927 | 928 | 920 | 920 | 6,200 |
2023/07/21 | 922 | 928 | 920 | 921 | 5,800 |
2023/07/20 | 923 | 928 | 920 | 920 | 2,800 |
2023/07/19 | 923 | 923 | 920 | 920 | 1,000 |
2023/07/18 | 920 | 923 | 918 | 923 | 10,600 |
2023/07/14 | 929 | 929 | 910 | 923 | 7,900 |
2023/07/13 | 930 | 933 | 920 | 922 | 7,300 |
2023/07/12 | 925 | 930 | 923 | 928 | 6,000 |
2023/07/11 | 922 | 925 | 918 | 925 | 4,900 |
2023/07/10 | 918 | 929 | 918 | 924 | 8,500 |
2023/07/07 | 922 | 927 | 918 | 918 | 4,800 |
2023/07/06 | 928 | 928 | 924 | 928 | 1,200 |
2023/07/05 | 928 | 930 | 921 | 925 | 3,200 |
2023/07/04 | 928 | 929 | 916 | 926 | 3,700 |
2023/07/03 | 926 | 926 | 917 | 924 | 4,900 |
2023/06/30 | 925 | 934 | 912 | 914 | 9,200 |
2023/06/29 | 929 | 932 | 919 | 919 | 2,800 |
2023/06/28 | 928 | 934 | 921 | 929 | 6,500 |
2023/06/27 | 905 | 931 | 905 | 930 | 11,900 |
2023/06/26 | 914 | 932 | 906 | 932 | 4,600 |
2023/06/23 | 915 | 925 | 901 | 908 | 14,500 |
2023/06/22 | 924 | 932 | 920 | 920 | 6,800 |
2023/06/21 | 931 | 932 | 924 | 924 | 4,500 |
2023/06/20 | 927 | 927 | 909 | 926 | 8,400 |
2023/06/19 | 917 | 930 | 917 | 927 | 7,800 |
2023/06/16 | 939 | 939 | 917 | 918 | 9,800 |
2023/06/15 | 937 | 941 | 927 | 932 | 10,400 |
2023/06/14 | 920 | 934 | 913 | 932 | 11,000 |
2023/06/13 | 913 | 940 | 913 | 916 | 11,000 |
2023/06/12 | 906 | 911 | 898 | 910 | 14,500 |
2023/06/09 | 901 | 909 | 901 | 903 | 9,500 |
2023/06/08 | 905 | 905 | 890 | 898 | 20,100 |
2023/06/07 | 916 | 916 | 903 | 903 | 12,000 |
2023/06/06 | 917 | 917 | 903 | 910 | 8,300 |
2023/06/05 | 910 | 912 | 902 | 902 | 8,800 |
2023/06/02 | 917 | 917 | 898 | 907 | 9,100 |
2023/06/01 | 925 | 925 | 898 | 902 | 10,400 |
2023/05/31 | 918 | 930 | 911 | 919 | 11,000 |
2023/05/30 | 940 | 940 | 910 | 919 | 16,100 |
2023/05/29 | 956 | 956 | 934 | 938 | 13,900 |
2023/05/26 | 960 | 988 | 953 | 954 | 12,200 |
2023/05/25 | 995 | 995 | 960 | 966 | 9,900 |
2023/05/24 | 1,004 | 1,031 | 986 | 993 | 17,700 |
2023/05/23 | 1,001 | 1,016 | 995 | 1,012 | 20,500 |
2023/05/22 | 1,033 | 1,033 | 1,017 | 1,017 | 5,200 |
2023/05/19 | 1,030 | 1,030 | 1,019 | 1,019 | 5,900 |
2023/05/18 | 1,028 | 1,040 | 1,028 | 1,029 | 4,900 |
2023/05/17 | 1,033 | 1,043 | 1,030 | 1,041 | 5,000 |
2023/05/16 | 1,055 | 1,055 | 1,039 | 1,039 | 8,100 |
2023/05/15 | 1,059 | 1,059 | 1,042 | 1,050 | 5,300 |
2023/05/12 | 1,055 | 1,058 | 1,052 | 1,055 | 5,000 |
2023/05/11 | 1,046 | 1,059 | 1,046 | 1,054 | 3,100 |
2023/05/10 | 1,052 | 1,071 | 1,048 | 1,048 | 6,600 |
2023/05/09 | 1,052 | 1,060 | 1,051 | 1,052 | 8,300 |
2023/05/08 | 1,055 | 1,063 | 1,052 | 1,052 | 9,000 |
2023/05/02 | 1,066 | 1,079 | 1,066 | 1,070 | 4,100 |
2023/05/01 | 1,096 | 1,100 | 1,053 | 1,066 | 22,200 |
2023/04/28 | 1,107 | 1,107 | 1,100 | 1,102 | 3,700 |
2023/04/27 | 1,084 | 1,100 | 1,082 | 1,092 | 21,600 |
2023/04/26 | 1,107 | 1,107 | 1,098 | 1,098 | 3,300 |
2023/04/25 | 1,105 | 1,108 | 1,089 | 1,099 | 8,100 |
2023/04/24 | 1,100 | 1,104 | 1,090 | 1,098 | 2,800 |
2023/04/21 | 1,085 | 1,099 | 1,083 | 1,087 | 3,600 |
2023/04/20 | 1,103 | 1,103 | 1,091 | 1,095 | 1,800 |
2023/04/19 | 1,092 | 1,107 | 1,092 | 1,103 | 2,600 |
2023/04/18 | 1,109 | 1,112 | 1,084 | 1,106 | 3,100 |
2023/04/17 | 1,113 | 1,113 | 1,100 | 1,103 | 6,900 |
2023/04/14 | 1,103 | 1,113 | 1,099 | 1,113 | 7,600 |
2023/04/13 | 1,110 | 1,110 | 1,102 | 1,103 | 3,300 |
2023/04/12 | 1,104 | 1,110 | 1,099 | 1,109 | 6,200 |
2023/04/11 | 1,098 | 1,100 | 1,079 | 1,100 | 3,800 |
2023/04/10 | 1,087 | 1,099 | 1,087 | 1,092 | 3,500 |
2023/04/07 | 1,084 | 1,100 | 1,084 | 1,087 | 3,000 |
2023/04/06 | 1,088 | 1,112 | 1,082 | 1,098 | 4,600 |
2023/04/05 | 1,085 | 1,106 | 1,085 | 1,102 | 4,700 |
2023/04/04 | 1,098 | 1,106 | 1,083 | 1,106 | 8,300 |
2023/04/03 | 1,090 | 1,100 | 1,067 | 1,100 | 5,800 |
2023/03/31 | 1,073 | 1,095 | 1,067 | 1,095 | 5,600 |
2023/03/30 | 1,052 | 1,102 | 1,052 | 1,091 | 10,200 |
2023/03/29 | 1,100 | 1,120 | 1,100 | 1,120 | 8,800 |
2023/03/28 | 1,102 | 1,113 | 1,099 | 1,111 | 5,400 |
2023/03/27 | 1,114 | 1,117 | 1,108 | 1,111 | 5,100 |
2023/03/24 | 1,127 | 1,127 | 1,112 | 1,117 | 5,400 |
2023/03/23 | 1,115 | 1,127 | 1,115 | 1,127 | 2,700 |
2023/03/22 | 1,116 | 1,127 | 1,113 | 1,127 | 3,600 |
2023/03/20 | 1,116 | 1,123 | 1,116 | 1,118 | 2,400 |
2023/03/17 | 1,124 | 1,125 | 1,117 | 1,123 | 2,200 |
2023/03/16 | 1,124 | 1,126 | 1,118 | 1,126 | 6,800 |
2023/03/15 | 1,123 | 1,126 | 1,120 | 1,126 | 2,500 |
2023/03/14 | 1,120 | 1,123 | 1,107 | 1,123 | 3,300 |
2023/03/13 | 1,120 | 1,125 | 1,105 | 1,125 | 5,400 |
2023/03/10 | 1,126 | 1,126 | 1,121 | 1,121 | 4,700 |
2023/03/09 | 1,126 | 1,126 | 1,123 | 1,126 | 3,100 |
2023/03/08 | 1,122 | 1,125 | 1,119 | 1,124 | 3,800 |
2023/03/07 | 1,124 | 1,126 | 1,124 | 1,126 | 2,700 |
2023/03/06 | 1,118 | 1,125 | 1,118 | 1,125 | 3,600 |
2023/03/03 | 1,116 | 1,125 | 1,116 | 1,124 | 4,700 |
2023/03/02 | 1,122 | 1,125 | 1,119 | 1,123 | 5,200 |
2023/03/01 | 1,104 | 1,127 | 1,103 | 1,127 | 8,000 |
2023/02/28 | 1,110 | 1,119 | 1,110 | 1,119 | 3,100 |
2023/02/27 | 1,102 | 1,116 | 1,102 | 1,116 | 4,900 |
2023/02/24 | 1,096 | 1,102 | 1,090 | 1,102 | 2,800 |
2023/02/22 | 1,101 | 1,104 | 1,099 | 1,101 | 3,700 |
2023/02/21 | 1,113 | 1,113 | 1,103 | 1,107 | 1,700 |
2023/02/20 | 1,117 | 1,119 | 1,103 | 1,115 | 3,300 |
2023/02/17 | 1,092 | 1,120 | 1,092 | 1,117 | 3,800 |
2023/02/16 | 1,107 | 1,117 | 1,090 | 1,106 | 10,100 |
2023/02/15 | 1,111 | 1,111 | 1,095 | 1,107 | 5,900 |
2023/02/14 | 1,110 | 1,113 | 1,105 | 1,112 | 2,200 |
2023/02/13 | 1,098 | 1,114 | 1,098 | 1,110 | 3,100 |
2023/02/10 | 1,085 | 1,103 | 1,085 | 1,098 | 2,200 |
2023/02/09 | 1,081 | 1,096 | 1,081 | 1,093 | 2,600 |
2023/02/08 | 1,090 | 1,100 | 1,088 | 1,090 | 3,300 |
2023/02/07 | 1,100 | 1,105 | 1,096 | 1,096 | 7,300 |
2023/02/06 | 1,102 | 1,106 | 1,099 | 1,101 | 4,600 |
2023/02/03 | 1,101 | 1,104 | 1,100 | 1,103 | 1,400 |
2023/02/02 | 1,078 | 1,108 | 1,078 | 1,108 | 5,000 |
2023/02/01 | 1,058 | 1,108 | 1,058 | 1,108 | 6,600 |
2023/01/31 | 1,059 | 1,085 | 1,056 | 1,058 | 16,900 |
2023/01/30 | 1,117 | 1,126 | 1,094 | 1,094 | 28,600 |
2023/01/27 | 1,101 | 1,112 | 1,096 | 1,107 | 9,200 |
2023/01/26 | 1,104 | 1,104 | 1,099 | 1,100 | 9,700 |
2023/01/25 | 1,105 | 1,105 | 1,100 | 1,103 | 6,200 |
2023/01/24 | 1,102 | 1,107 | 1,099 | 1,105 | 7,000 |
2023/01/23 | 1,100 | 1,108 | 1,095 | 1,100 | 10,600 |
2023/01/20 | 1,102 | 1,104 | 1,100 | 1,100 | 11,000 |
2023/01/19 | 1,096 | 1,106 | 1,096 | 1,102 | 8,300 |
2023/01/18 | 1,099 | 1,105 | 1,098 | 1,105 | 2,300 |
2023/01/17 | 1,099 | 1,103 | 1,098 | 1,099 | 7,800 |
2023/01/16 | 1,099 | 1,108 | 1,098 | 1,099 | 14,900 |
2023/01/13 | 1,096 | 1,100 | 1,095 | 1,096 | 12,400 |
2023/01/12 | 1,096 | 1,100 | 1,094 | 1,095 | 13,800 |
2023/01/11 | 1,091 | 1,099 | 1,090 | 1,096 | 8,800 |
2023/01/10 | 1,100 | 1,100 | 1,091 | 1,091 | 16,200 |
2023/01/06 | 1,082 | 1,100 | 1,081 | 1,094 | 9,500 |
2023/01/05 | 1,100 | 1,100 | 1,082 | 1,082 | 8,100 |
2023/01/04 | 1,100 | 1,100 | 1,079 | 1,082 | 11,300 |