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
2009/12/28 1,360 1,360 1,360 1,360 200
2009/12/25 1,450 1,450 1,330 1,330 7,900
2009/12/24 1,375 1,420 1,375 1,420 2,400
2009/12/22 1,333 1,373 1,333 1,370 1,300
2009/12/21 1,322 1,322 1,321 1,321 600
2009/12/17 1,320 1,320 1,320 1,320 100
2009/12/11 1,340 1,340 1,340 1,340 100
2009/12/10 1,350 1,350 1,350 1,350 1,400
2009/12/09 1,372 1,372 1,350 1,350 200
2009/12/08 1,373 1,373 1,373 1,373 6,600
2009/12/07 1,333 1,349 1,310 1,345 2,100
2009/12/04 1,340 1,340 1,340 1,340 1,800
2009/12/03 1,340 1,345 1,330 1,345 5,800
2009/12/02 1,400 1,400 1,400 1,400 700
2009/12/01 1,420 1,420 1,410 1,410 1,100
2009/11/30 1,460 1,460 1,450 1,450 500
2009/11/27 1,460 1,460 1,460 1,460 100
2009/11/25 1,500 1,500 1,500 1,500 4,000
2009/11/24 1,410 1,435 1,410 1,435 1,400
2009/11/20 1,400 1,402 1,400 1,402 1,400
2009/11/19 1,401 1,430 1,401 1,410 800
2009/11/18 1,410 1,430 1,410 1,430 600
2009/11/12 1,450 1,530 1,450 1,530 200
2009/11/11 1,500 1,500 1,500 1,500 1,000
2009/11/10 1,590 1,590 1,590 1,590 200
2009/11/09 1,500 1,500 1,500 1,500 800
2009/11/06 1,470 1,550 1,470 1,550 1,500
2009/11/05 1,550 1,550 1,550 1,550 2,200
2009/11/04 1,580 1,580 1,580 1,580 800
2009/11/02 1,580 1,580 1,580 1,580 900
2009/10/30 1,550 1,600 1,550 1,600 17,200
2009/10/28 1,599 1,599 1,520 1,520 2,100
2009/10/27 1,530 1,530 1,520 1,520 1,200
2009/10/26 1,600 1,600 1,600 1,600 300
2009/10/23 1,650 1,650 1,650 1,650 3,700
2009/10/22 1,530 1,601 1,530 1,600 14,700
2009/10/21 1,530 1,530 1,530 1,530 400
2009/10/20 1,530 1,530 1,530 1,530 100
2009/10/16 1,529 1,530 1,529 1,530 400
2009/10/15 1,578 1,578 1,490 1,490 300
2009/10/14 1,500 1,549 1,500 1,549 900
2009/10/13 1,450 1,500 1,450 1,500 4,300
2009/10/09 1,450 1,450 1,450 1,450 100
2009/10/07 1,400 1,400 1,400 1,400 3,100
2009/10/06 1,380 1,380 1,380 1,380 100
2009/10/05 1,360 1,360 1,360 1,360 800
2009/10/02 1,405 1,405 1,405 1,405 300
2009/09/30 1,500 1,500 1,480 1,480 700
2009/09/29 1,500 1,500 1,500 1,500 1,900
2009/09/28 1,450 1,490 1,450 1,480 1,200
2009/09/25 1,500 1,530 1,500 1,500 4,400
2009/09/24 1,600 1,600 1,532 1,535 2,900
2009/09/18 1,502 1,550 1,502 1,540 4,100
2009/09/17 1,499 1,500 1,499 1,500 1,100
2009/09/16 1,500 1,500 1,500 1,500 300
2009/09/15 1,500 1,500 1,500 1,500 11,500
2009/09/14 1,500 1,500 1,500 1,500 1,100
2009/09/11 1,491 1,500 1,491 1,500 7,100
2009/09/10 1,490 1,490 1,490 1,490 200
2009/09/08 1,500 1,540 1,480 1,490 7,000
2009/09/07 1,500 1,500 1,500 1,500 100
2009/09/04 1,500 1,500 1,500 1,500 4,400
2009/09/02 1,449 1,460 1,449 1,460 600
2009/09/01 1,400 1,420 1,400 1,420 300
2009/08/31 1,411 1,430 1,400 1,400 1,400
2009/08/28 1,490 1,500 1,431 1,431 10,100
2009/08/27 1,450 1,450 1,430 1,430 800
2009/08/26 1,490 1,500 1,490 1,500 18,600
2009/08/25 1,470 1,470 1,330 1,450 9,100
2009/08/24 1,400 1,480 1,400 1,480 18,000
2009/08/21 1,400 1,400 1,380 1,400 2,900
2009/08/20 1,300 1,400 1,300 1,400 4,200
2009/08/19 1,400 1,400 1,400 1,400 1,200
2009/08/18 1,400 1,400 1,400 1,400 1,200
2009/08/17 1,300 1,400 1,300 1,400 12,900
2009/08/14 1,370 1,370 1,271 1,300 2,200
2009/08/13 1,200 1,390 1,200 1,390 13,100
2009/08/11 1,110 1,200 1,110 1,200 2,500
2009/08/10 1,180 1,210 1,180 1,210 1,600
2009/08/07 1,200 1,200 1,200 1,200 500
2009/08/06 1,210 1,210 1,175 1,180 1,200
2009/08/05 1,200 1,210 1,200 1,210 1,300
2009/08/04 1,140 1,200 1,140 1,160 7,200
2009/08/03 1,102 1,200 1,102 1,200 3,200
2009/07/31 1,200 1,200 1,200 1,200 2,700
2009/07/30 1,200 1,200 1,200 1,200 7,400
2009/07/29 1,200 1,200 1,200 1,200 10,100
2009/07/28 1,180 1,200 1,140 1,200 16,200
2009/07/27 1,150 1,150 1,140 1,150 7,800
2009/07/24 1,140 1,140 1,140 1,140 17,300
2009/07/23 1,040 1,100 1,040 1,099 9,200
2009/07/22 1,030 1,030 1,030 1,030 100
2009/07/21 1,012 1,012 1,012 1,012 200
2009/07/17 1,010 1,010 1,010 1,010 100
2009/07/16 1,010 1,010 1,010 1,010 1,100
2009/07/15 1,014 1,014 1,014 1,014 100
2009/07/14 1,010 1,010 1,010 1,010 500
2009/07/13 1,002 1,020 1,002 1,020 1,100
2009/07/10 1,005 1,020 1,005 1,020 800
2009/07/09 1,005 1,005 1,005 1,005 2,400
2009/07/08 1,000 1,001 1,000 1,001 5,500
2009/07/07 1,000 1,000 1,000 1,000 1,000
2009/07/06 1,000 1,000 1,000 1,000 1,000
2009/07/03 1,000 1,000 1,000 1,000 3,300
2009/07/02 1,000 1,000 1,000 1,000 2,500
2009/07/01 1,000 1,000 1,000 1,000 6,900
2009/06/29 1,000 1,000 1,000 1,000 4,500
2009/06/26 999 1,000 997 1,000 20,000
2009/06/25 979 979 970 970 7,200
2009/06/24 947 970 947 969 8,900
2009/06/23 945 948 945 948 800
2009/06/22 940 945 940 945 1,300
2009/06/19 940 940 940 940 2,600
2009/06/18 940 943 940 943 2,100
2009/06/17 941 941 941 941 100
2009/06/16 948 948 945 945 300
2009/06/12 934 945 934 945 4,000
2009/06/11 926 930 920 930 1,400
2009/06/10 910 920 910 920 600
2009/06/09 905 905 905 905 100
2009/06/08 923 925 895 915 3,700
2009/06/05 900 920 900 920 1,600
2009/06/04 910 910 900 905 700
2009/06/03 890 900 890 900 3,100
2009/06/02 900 900 900 900 1,700
2009/06/01 890 890 890 890 100
2009/05/29 910 910 910 910 2,000
2009/05/28 860 910 860 910 2,100
2009/05/26 865 865 865 865 100
2009/05/25 888 900 848 895 10,800
2009/05/22 889 900 884 897 6,700
2009/05/21 871 884 871 884 2,200
2009/05/20 860 860 860 860 500
2009/05/18 860 860 857 857 1,000
2009/05/15 854 870 854 870 500
2009/05/14 885 885 885 885 100
2009/05/13 856 856 855 855 1,600
2009/05/12 854 854 854 854 200
2009/05/11 850 853 850 853 1,200
2009/05/08 846 846 846 846 100
2009/05/07 838 845 838 845 300
2009/04/30 845 845 830 830 2,100
2009/04/27 864 885 864 885 500
2009/04/24 915 915 865 865 7,500
2009/04/23 900 920 900 920 7,300
2009/04/22 882 885 882 884 800
2009/04/21 884 890 884 890 300
2009/04/20 875 875 875 875 300
2009/04/16 876 876 876 876 100
2009/04/14 878 878 878 878 200
2009/04/13 868 868 868 868 300
2009/04/10 860 860 859 859 200
2009/04/06 890 890 841 850 1,200
2009/04/02 889 889 889 889 300
2009/04/01 850 850 850 850 100
2009/03/31 822 835 822 835 1,100
2009/03/30 851 851 842 842 300
2009/03/27 880 880 870 870 1,200
2009/03/26 940 950 940 950 400
2009/03/25 959 959 950 950 7,300
2009/03/24 920 949 920 949 900
2009/03/23 881 900 881 900 1,000
2009/03/19 900 900 900 900 100
2009/03/18 910 910 900 900 800
2009/03/17 920 920 910 910 300
2009/03/16 860 900 860 900 1,100
2009/03/13 860 870 860 860 1,000
2009/03/12 900 900 900 900 500
2009/03/11 900 900 900 900 200
2009/03/09 920 920 920 920 100
2009/03/06 940 940 920 920 300
2009/03/05 940 940 940 940 2,000
2009/03/04 852 855 852 855 200
2009/03/03 850 850 850 850 1,000
2009/02/27 860 875 860 875 300
2009/02/26 842 850 842 850 500
2009/02/25 869 869 840 840 7,500
2009/02/24 823 875 823 875 6,600
2009/02/20 823 823 820 823 800
2009/02/19 825 825 823 823 1,200
2009/02/18 826 830 825 830 700
2009/02/16 825 825 825 825 100
2009/02/13 800 830 800 830 600
2009/02/10 810 810 810 810 200
2009/02/09 800 800 800 800 2,000
2009/02/06 800 800 800 800 1,700
2009/02/05 801 810 801 810 1,800
2009/02/04 841 841 841 841 200
2009/02/03 840 840 840 840 100
2009/02/02 820 830 820 830 1,700
2009/01/30 830 830 830 830 400
2009/01/29 810 830 810 820 5,000
2009/01/28 890 890 890 890 100
2009/01/23 920 920 919 919 8,500
2009/01/22 917 935 913 930 4,500
2009/01/21 908 908 893 908 2,000
2009/01/20 900 928 900 908 1,500
2009/01/19 881 900 881 900 500
2009/01/16 870 885 870 880 1,800
2009/01/15 892 900 892 900 1,100
2009/01/14 950 960 931 960 400
2009/01/06 900 900 900 900 100
2009/01/05 823 850 823 850 800

このページの先頭へ