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
2008/12/29 900 900 880 880 200
2008/12/26 950 950 950 950 100
2008/12/25 1,000 1,000 1,000 1,000 12,700
2008/12/24 928 950 926 950 6,600
2008/12/22 910 920 910 920 2,100
2008/12/19 900 920 900 900 2,000
2008/12/18 900 920 900 920 5,700
2008/12/17 900 900 900 900 2,200
2008/12/16 880 880 880 880 300
2008/12/15 895 895 895 895 300
2008/12/11 896 896 896 896 2,000
2008/12/09 900 900 898 898 4,500
2008/12/08 900 900 900 900 11,500
2008/12/05 830 830 827 830 2,200
2008/12/03 810 810 810 810 200
2008/12/01 805 806 803 803 3,900
2008/11/28 850 850 850 850 400
2008/11/26 820 825 800 825 3,600
2008/11/25 890 890 880 890 11,500
2008/11/21 830 870 827 870 4,900
2008/11/20 822 822 822 822 500
2008/11/19 820 820 820 820 200
2008/11/18 830 830 830 830 1,000
2008/11/17 880 880 880 880 200
2008/11/13 889 889 889 889 1,100
2008/11/12 899 899 899 899 1,800
2008/11/10 860 860 860 860 200
2008/11/07 870 880 870 880 400
2008/11/05 850 850 850 850 100
2008/10/31 850 850 850 850 100
2008/10/30 830 830 830 830 600
2008/10/29 944 950 870 870 1,600
2008/10/27 960 960 960 960 100
2008/10/24 960 960 960 960 8,100
2008/10/23 890 950 890 950 4,100
2008/10/21 960 961 951 961 1,800
2008/10/20 950 980 950 960 900
2008/10/17 1,031 1,031 1,000 1,000 500
2008/10/16 1,031 1,040 1,021 1,031 4,300
2008/10/15 1,050 1,051 1,030 1,051 25,200
2008/10/14 1,001 1,050 995 1,050 6,700
2008/10/10 1,010 1,050 995 995 25,000
2008/10/09 1,050 1,050 990 1,050 26,200
2008/10/08 1,010 1,050 975 1,050 15,500
2008/10/07 1,000 1,050 1,000 1,050 9,400
2008/10/06 990 1,050 980 1,050 9,600
2008/10/03 937 1,050 937 1,050 11,300
2008/10/02 975 977 975 977 1,500
2008/10/01 995 995 995 995 900
2008/09/29 996 1,000 993 993 2,400
2008/09/26 989 989 985 985 300
2008/09/25 1,024 1,024 972 984 8,900
2008/09/24 990 1,020 990 1,016 2,700
2008/09/22 1,000 1,010 985 995 3,700
2008/09/19 960 1,020 960 995 25,200
2008/09/18 995 995 980 980 400
2008/09/17 980 995 980 980 2,400
2008/09/16 920 990 920 990 3,500
2008/09/12 984 985 980 980 4,300
2008/09/11 981 990 980 990 800
2008/09/10 980 980 980 980 1,100
2008/09/09 965 990 965 990 1,300
2008/09/08 965 965 965 965 1,200
2008/09/05 980 990 980 990 4,800
2008/09/04 951 980 951 980 7,900
2008/09/03 950 990 950 990 18,400
2008/09/02 980 990 980 990 41,100
2008/09/01 935 980 925 980 1,100
2008/08/29 945 985 945 975 900
2008/08/28 960 985 960 985 6,100
2008/08/27 940 990 940 990 8,700
2008/08/26 980 980 920 950 1,600
2008/08/25 993 993 960 960 11,500
2008/08/22 970 985 970 985 4,100
2008/08/21 950 950 946 946 300
2008/08/20 930 930 930 930 500
2008/08/19 912 915 912 915 200
2008/08/18 912 912 912 912 100
2008/08/15 975 975 920 920 2,200
2008/08/14 905 985 905 975 9,400
2008/08/13 992 992 975 975 23,800
2008/08/12 990 991 980 990 12,400
2008/08/11 964 964 964 964 100
2008/08/08 984 993 974 974 24,100
2008/08/07 984 990 958 990 13,600
2008/08/06 978 990 958 989 38,800
2008/08/05 979 979 958 978 5,700
2008/08/04 985 985 970 979 6,500
2008/08/01 975 975 960 970 1,000
2008/07/31 928 985 928 960 26,900
2008/07/30 911 960 911 958 51,100
2008/07/29 900 930 890 920 5,300
2008/07/28 915 930 906 915 9,100
2008/07/25 950 950 912 915 49,100
2008/07/24 890 921 888 921 20,700
2008/07/23 880 911 875 895 35,400
2008/07/22 846 880 826 850 11,500
2008/07/18 860 860 812 835 5,200
2008/07/17 838 850 820 830 7,300
2008/07/16 822 860 820 838 8,800
2008/07/15 800 822 800 822 7,500
2008/07/14 770 848 765 848 13,500
2008/07/11 792 802 760 770 10,900
2008/07/10 790 790 790 790 1,300
2008/07/09 767 785 747 785 17,600
2008/07/08 744 759 731 747 22,800
2008/07/07 749 759 720 740 11,600
2008/07/04 720 757 720 743 19,700
2008/07/03 726 730 704 710 12,100
2008/07/02 779 790 724 757 22,900
2008/07/01 787 819 760 817 18,500
2008/06/30 790 810 790 807 46,200
2008/06/27 920 930 890 890 20,200
2008/06/26 948 950 941 950 26,700
2008/06/25 947 948 940 948 25,500
2008/06/24 945 946 939 946 32,800
2008/06/23 945 950 940 945 24,800
2008/06/20 940 948 937 948 16,700
2008/06/19 942 942 938 942 4,600
2008/06/18 946 947 938 942 15,200
2008/06/17 937 944 934 944 3,200
2008/06/16 936 940 936 937 2,500
2008/06/13 940 940 933 939 5,500
2008/06/12 939 950 934 950 10,700
2008/06/11 935 935 930 933 3,000
2008/06/10 950 950 935 935 9,900
2008/06/09 932 975 932 950 29,500
2008/06/06 926 929 925 926 4,600
2008/06/05 925 925 920 925 2,400
2008/06/04 925 925 890 925 6,400
2008/06/03 930 939 926 929 4,100
2008/06/02 921 925 920 925 5,300
2008/05/30 927 930 920 930 4,200
2008/05/29 930 930 930 930 500
2008/05/28 925 930 920 927 3,700
2008/05/27 938 938 920 934 5,900
2008/05/26 925 928 920 921 5,900
2008/05/23 942 942 920 925 14,000
2008/05/22 917 938 916 938 10,700
2008/05/21 918 920 915 916 12,700
2008/05/20 921 921 916 920 4,400
2008/05/19 924 924 914 916 51,400
2008/05/16 919 924 913 924 7,800
2008/05/15 911 915 909 914 5,100
2008/05/14 935 935 905 919 4,000
2008/05/13 920 925 917 925 9,400
2008/05/12 902 920 901 920 6,300
2008/05/09 901 912 899 910 6,200
2008/05/08 905 909 900 909 5,200
2008/05/07 896 905 896 905 9,300
2008/05/02 898 898 892 896 4,400
2008/05/01 895 899 891 898 4,400
2008/04/30 900 910 895 910 15,600
2008/04/28 917 917 898 900 15,200
2008/04/25 910 910 896 897 17,900
2008/04/24 908 910 899 901 11,500
2008/04/23 900 914 894 914 10,600
2008/04/22 892 900 890 900 39,400
2008/04/21 909 915 894 901 27,700
2008/04/18 915 916 903 914 10,800
2008/04/17 915 920 915 917 6,100
2008/04/16 927 927 915 918 13,700
2008/04/15 922 922 914 918 5,000
2008/04/14 921 923 919 922 4,800
2008/04/11 928 930 927 927 7,700
2008/04/10 918 930 915 918 7,300
2008/04/09 920 921 918 919 9,100
2008/04/08 920 924 919 922 7,900
2008/04/07 930 937 925 927 2,100
2008/04/04 924 925 921 924 7,600
2008/04/03 930 930 922 924 5,300
2008/04/02 919 940 919 940 10,900
2008/04/01 922 925 920 922 4,300
2008/03/31 950 950 930 932 4,700
2008/03/28 951 952 931 936 1,700
2008/03/27 951 955 950 951 8,800
2008/03/26 963 990 953 953 4,900
2008/03/25 1,010 1,010 990 1,005 43,000
2008/03/24 985 1,010 985 1,000 81,500
2008/03/21 950 985 950 975 51,000
2008/03/19 919 960 919 942 55,000
2008/03/18 905 919 899 907 17,100
2008/03/17 926 926 900 900 39,200
2008/03/14 940 970 920 931 35,500
2008/03/13 931 960 931 940 42,700
2008/03/12 925 960 925 934 27,800
2008/03/11 920 945 919 925 25,500
2008/03/10 900 920 900 920 23,200
2008/03/07 900 910 898 900 24,100
2008/03/06 955 955 900 903 75,800
2008/03/05 927 1,025 927 1,025 135,100
2008/03/04 945 970 925 925 36,000
2008/03/03 939 980 939 965 85,400
2008/02/29 930 950 930 940 34,800
2008/02/28 907 930 905 920 7,600
2008/02/27 939 950 937 937 100,300
2008/02/26 930 940 930 938 40,800
2008/02/25 920 930 915 927 99,000
2008/02/22 900 910 890 900 129,000
2008/02/21 930 940 800 891 234,500
2008/02/18 710 715 700 700 22,200
2008/02/15 670 700 668 700 36,900
2008/02/14 670 685 670 685 2,800
2008/02/13 670 671 668 668 1,800
2008/02/12 680 700 680 680 6,200
2008/02/08 680 680 680 680 1,500
2008/02/07 685 685 680 680 6,400
2008/02/06 680 685 680 685 7,800
2008/02/05 676 685 676 683 11,400
2008/02/04 680 680 680 680 18,800
2008/02/01 679 681 679 679 5,200
2008/01/31 665 679 650 679 31,100
2008/01/30 665 699 665 679 3,100
2008/01/29 650 660 647 660 2,200
2008/01/28 660 660 650 660 1,800
2008/01/25 660 670 651 662 59,900
2008/01/24 660 663 658 660 27,700
2008/01/23 655 670 641 654 19,100
2008/01/22 671 671 656 670 15,000
2008/01/21 690 690 685 685 1,000
2008/01/18 698 700 695 700 4,300
2008/01/17 695 699 689 699 12,600
2008/01/16 686 704 685 685 23,100
2008/01/15 699 710 692 700 27,500
2008/01/11 708 710 700 700 10,500
2008/01/10 703 719 702 702 3,600
2008/01/09 692 700 692 700 4,200
2008/01/08 710 710 700 700 7,000
2008/01/07 709 720 709 712 28,400
2008/01/04 720 720 719 719 29,500

このページの先頭へ