日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本ハウズイング(4781)の株価時系列情報

日本ハウズイング(4781)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
2006/12/29 793 795 792 795 25,800
2006/12/28 772 792 772 790 16,700
2006/12/27 763 777 747 772 2,300
2006/12/26 763 763 763 763 300
2006/12/25 769 771 739 771 20,400
2006/12/22 727 740 725 740 11,400
2006/12/21 730 735 725 725 36,800
2006/12/20 725 725 720 720 21,900
2006/12/19 721 730 715 720 8,600
2006/12/18 730 730 720 720 1,500
2006/12/15 730 735 730 735 3,100
2006/12/14 730 730 727 730 11,200
2006/12/13 730 730 723 730 9,300
2006/12/12 745 748 730 730 2,700
2006/12/11 750 750 742 745 21,100
2006/12/08 745 745 725 745 22,400
2006/12/07 727 727 718 727 3,600
2006/12/06 711 728 707 728 5,800
2006/12/05 710 713 710 710 2,600
2006/12/04 712 715 700 704 12,300
2006/12/01 710 714 710 714 6,600
2006/11/30 722 722 687 715 14,300
2006/11/29 719 738 717 718 31,800
2006/11/28 740 740 729 729 14,300
2006/11/27 740 740 740 740 4,600
2006/11/24 760 760 749 749 19,700
2006/11/22 745 760 745 760 9,600
2006/11/21 750 750 748 750 6,300
2006/11/20 755 756 746 750 31,500
2006/11/17 751 768 750 755 19,500
2006/11/16 749 751 740 751 5,800
2006/11/15 760 760 750 750 35,200
2006/11/14 745 760 730 740 15,500
2006/11/13 720 762 720 750 41,400
2006/11/10 715 740 715 730 36,700
2006/11/09 715 715 715 715 13,000
2006/11/08 716 716 715 716 4,800
2006/11/07 715 720 711 715 17,200
2006/11/06 715 715 715 715 1,900
2006/11/02 715 720 715 715 3,600
2006/11/01 711 720 710 715 9,000
2006/10/31 715 715 706 708 16,800
2006/10/30 716 716 703 710 11,100
2006/10/27 715 720 715 720 700
2006/10/26 715 723 713 714 6,500
2006/10/25 721 722 706 715 22,000
2006/10/24 729 730 728 730 9,300
2006/10/23 731 731 722 731 9,300
2006/10/20 719 731 719 731 6,200
2006/10/19 707 715 705 715 69,000
2006/10/18 740 740 717 717 29,200
2006/10/17 743 750 742 742 13,500
2006/10/16 740 756 739 742 6,300
2006/10/13 750 760 750 750 1,500
2006/10/12 765 770 743 743 31,900
2006/10/11 773 775 770 770 25,100
2006/10/10 773 780 773 778 4,400
2006/10/06 779 780 770 780 2,000
2006/10/05 770 770 770 770 300
2006/10/04 770 771 770 770 10,800
2006/10/03 770 770 760 770 2,800
2006/10/02 785 788 780 780 32,800
2006/09/29 774 775 768 775 11,400
2006/09/28 775 776 771 775 17,800
2006/09/27 770 775 765 770 24,300
2006/09/26 764 775 764 775 38,100
2006/09/25 775 775 759 760 21,600
2006/09/22 735 745 730 745 4,200
2006/09/21 733 735 731 735 7,600
2006/09/20 722 732 722 731 6,800
2006/09/19 722 730 720 730 6,800
2006/09/15 725 725 724 724 3,500
2006/09/14 726 728 722 723 15,800
2006/09/13 735 749 725 728 7,000
2006/09/12 740 740 725 725 7,500
2006/09/11 755 765 742 750 6,800
2006/09/08 720 752 720 752 37,700
2006/09/07 735 735 720 725 4,000
2006/09/06 720 732 720 725 1,300
2006/09/05 730 730 725 728 2,800
2006/09/04 731 731 720 729 6,600
2006/09/01 726 740 712 730 3,600
2006/08/31 729 735 729 730 500
2006/08/30 725 740 725 729 3,600
2006/08/29 721 730 713 725 5,000
2006/08/28 749 749 740 740 2,800
2006/08/25 750 752 750 750 9,200
2006/08/24 730 735 726 735 3,200
2006/08/23 730 735 730 735 200
2006/08/22 712 733 712 733 1,400
2006/08/21 720 725 715 715 7,300
2006/08/18 725 725 720 720 8,000
2006/08/17 735 735 720 720 7,900
2006/08/16 730 735 725 725 3,200
2006/08/15 721 735 710 724 14,600
2006/08/14 710 720 710 716 11,100
2006/08/11 707 720 707 720 5,000
2006/08/10 718 720 717 718 2,400
2006/08/09 710 718 701 718 3,000
2006/08/08 700 720 700 710 2,700
2006/08/07 700 719 700 701 3,100
2006/08/04 695 710 695 710 1,300
2006/08/03 710 720 700 700 8,700
2006/08/02 711 711 681 700 22,700
2006/08/01 700 715 700 714 35,400
2006/07/31 711 725 710 720 15,500
2006/07/28 720 740 720 728 4,400
2006/07/27 720 730 705 730 11,600
2006/07/26 750 750 735 735 2,200
2006/07/25 765 765 750 764 14,000
2006/07/24 737 750 737 740 1,700
2006/07/21 768 768 768 768 1,100
2006/07/20 709 738 702 738 9,400
2006/07/19 706 711 706 709 5,000
2006/07/18 741 750 715 715 2,100
2006/07/14 750 760 714 760 19,400
2006/07/13 755 760 750 750 5,300
2006/07/12 759 759 750 756 2,600
2006/07/11 760 790 760 760 1,600
2006/07/10 763 766 751 751 2,900
2006/07/07 783 784 773 773 5,200
2006/07/06 785 785 785 785 400
2006/07/05 780 790 763 790 4,800
2006/07/04 799 799 781 781 14,100
2006/07/03 792 800 784 790 6,800
2006/06/30 788 795 785 795 14,100
2006/06/29 780 791 780 787 3,900
2006/06/28 800 800 790 790 12,900
2006/06/27 799 800 781 790 3,200
2006/06/26 795 800 793 799 5,100
2006/06/23 810 810 795 795 12,700
2006/06/22 790 800 789 800 4,400
2006/06/21 791 801 790 790 6,000
2006/06/20 810 810 790 790 7,600
2006/06/19 805 810 803 803 4,900
2006/06/16 790 798 780 795 20,100
2006/06/15 775 795 775 780 2,000
2006/06/14 751 775 751 775 6,800
2006/06/13 781 785 780 780 1,600
2006/06/12 810 815 800 800 1,300
2006/06/09 770 800 769 800 11,000
2006/06/08 780 780 750 772 13,600
2006/06/07 768 806 768 800 20,700
2006/06/06 801 801 775 775 9,500
2006/06/05 789 800 750 800 22,000
2006/06/02 790 790 760 790 13,700
2006/06/01 798 798 780 780 13,600
2006/05/31 800 810 777 798 13,200
2006/05/30 807 816 805 810 30,700
2006/05/29 810 811 805 810 47,300
2006/05/26 796 806 790 805 21,900
2006/05/25 785 786 760 786 17,100
2006/05/24 752 760 735 755 15,000
2006/05/23 766 769 714 720 27,400
2006/05/22 780 790 768 768 102,900
2006/05/19 750 770 750 770 30,500
2006/05/18 747 755 740 751 41,600
2006/05/17 753 769 741 746 68,600
2006/05/16 812 827 763 779 132,700
2006/05/15 870 873 860 860 56,900
2006/05/12 930 960 921 960 33,600
2006/05/11 926 940 910 940 43,900
2006/05/10 958 958 940 940 52,700
2006/05/09 936 966 926 955 44,100
2006/05/08 895 906 885 906 15,000
2006/05/02 883 888 880 885 11,600
2006/05/01 885 885 880 883 9,400
2006/04/28 900 900 883 890 8,800
2006/04/27 905 907 882 900 9,200
2006/04/26 885 890 875 875 22,900
2006/04/25 900 900 880 897 28,600
2006/04/24 905 905 890 899 16,400
2006/04/21 900 905 888 900 60,600
2006/04/20 920 920 910 917 13,200
2006/04/19 940 940 920 921 16,000
2006/04/18 941 941 930 930 12,100
2006/04/17 944 945 940 941 15,300
2006/04/14 945 949 935 949 6,400
2006/04/13 950 950 930 949 6,300
2006/04/12 950 959 910 948 62,900
2006/04/11 981 983 970 970 5,600
2006/04/10 990 990 980 980 15,300
2006/04/07 1,002 1,002 982 990 40,900
2006/04/06 1,000 1,004 998 1,000 32,500
2006/04/05 1,010 1,010 950 1,000 59,400
2006/04/04 1,005 1,011 999 1,010 34,800
2006/04/03 1,000 1,005 995 998 38,300
2006/03/31 995 1,000 993 995 14,100
2006/03/30 1,000 1,010 998 1,004 13,600
2006/03/29 997 1,005 987 993 22,000
2006/03/28 993 993 974 990 14,700
2006/03/27 972 995 972 994 37,900
2006/03/24 972 972 970 970 29,600
2006/03/23 971 974 968 972 54,400
2006/03/22 971 979 967 972 9,300
2006/03/20 961 971 960 971 27,500
2006/03/17 975 975 960 971 17,500
2006/03/16 981 981 977 977 2,000
2006/03/15 981 990 979 985 4,800
2006/03/14 985 987 980 986 21,400
2006/03/13 990 998 966 985 27,900
2006/03/10 996 1,000 990 998 5,900
2006/03/09 983 1,010 983 987 2,900
2006/03/08 980 993 980 993 6,900
2006/03/07 1,009 1,030 985 1,000 25,100
2006/03/06 1,047 1,047 1,010 1,010 6,900
2006/03/03 1,050 1,050 1,030 1,035 600
2006/03/02 1,038 1,050 1,030 1,050 23,600
2006/02/28 1,022 1,045 1,020 1,040 2,800
2006/02/27 1,049 1,061 1,031 1,040 10,800
2006/02/24 1,041 1,081 1,006 1,048 13,200
2006/02/23 1,000 1,001 1,000 1,001 2,100
2006/02/22 1,008 1,019 1,005 1,005 6,700
2006/02/21 968 998 968 998 9,100
2006/02/20 987 998 987 998 5,100
2006/02/17 985 985 985 985 2,400
2006/02/16 1,010 1,045 1,010 1,044 8,400
2006/02/15 1,050 1,060 1,030 1,050 10,800
2006/02/14 1,031 1,050 980 1,050 7,600
2006/02/13 1,028 1,048 1,028 1,048 2,000
2006/02/10 1,060 1,075 1,060 1,075 1,700
2006/02/09 1,085 1,098 1,060 1,060 5,200
2006/02/08 1,093 1,094 1,070 1,070 6,600
2006/02/07 1,060 1,094 1,060 1,094 18,400
2006/02/06 1,040 1,060 1,035 1,054 23,500
2006/02/03 1,025 1,035 1,020 1,025 8,900
2006/02/02 1,060 1,060 1,022 1,025 33,800
2006/02/01 1,060 1,060 1,021 1,025 7,500
2006/01/31 1,029 1,060 1,029 1,045 31,800
2006/01/30 1,020 1,030 1,005 1,025 15,400
2006/01/27 1,006 1,039 1,006 1,030 6,800
2006/01/26 1,002 1,020 1,002 1,020 4,900
2006/01/25 1,013 1,025 1,001 1,020 18,400
2006/01/24 1,021 1,021 1,009 1,013 4,200
2006/01/23 982 1,000 982 991 7,400
2006/01/20 1,050 1,050 985 1,010 19,300
2006/01/19 980 1,020 980 1,015 5,900
2006/01/18 1,030 1,030 980 1,030 19,100
2006/01/17 1,050 1,060 1,040 1,040 9,200
2006/01/16 1,075 1,075 1,030 1,043 16,500
2006/01/13 1,001 1,070 1,001 1,060 9,000
2006/01/12 991 1,005 991 1,001 16,600
2006/01/11 996 1,000 988 1,000 17,600
2006/01/10 992 1,004 992 1,004 14,600
2006/01/06 991 995 983 992 25,900
2006/01/05 1,000 1,001 981 982 38,900
2006/01/04 1,000 1,005 1,000 1,000 12,100

このページの先頭へ