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
2011/12/29 1,900 1,900 1,900 1,900 100
2011/12/27 1,942 1,942 1,940 1,940 2,800
2011/12/26 1,989 1,989 1,903 1,903 3,400
2011/12/22 1,989 1,995 1,989 1,990 3,800
2011/12/21 1,990 1,990 1,975 1,975 1,300
2011/12/20 1,980 1,980 1,971 1,971 900
2011/12/16 1,967 1,967 1,967 1,967 300
2011/12/15 1,955 1,955 1,955 1,955 500
2011/12/12 1,987 1,987 1,987 1,987 1,900
2011/12/09 1,960 1,960 1,907 1,907 2,600
2011/12/08 1,960 1,960 1,880 1,880 3,000
2011/12/07 1,900 1,910 1,900 1,910 2,000
2011/12/06 1,862 1,862 1,862 1,862 100
2011/12/05 1,838 1,840 1,838 1,840 400
2011/12/02 1,825 1,825 1,825 1,825 200
2011/11/30 1,781 1,781 1,781 1,781 100
2011/11/29 1,810 1,810 1,810 1,810 1,400
2011/11/28 1,815 1,815 1,800 1,810 1,800
2011/11/25 1,840 1,840 1,810 1,825 2,900
2011/11/24 1,810 1,810 1,810 1,810 500
2011/11/22 0 0 0 1,807 0
2011/11/21 1,810 1,810 1,807 1,807 700
2011/11/18 1,806 1,810 1,806 1,810 200
2011/11/17 1,780 1,820 1,780 1,820 4,000
2011/11/16 1,755 1,780 1,755 1,780 700
2011/11/15 0 0 0 1,780 0
2011/11/14 1,780 1,780 1,780 1,780 400
2011/11/11 0 0 0 1,770 0
2011/11/10 0 0 0 1,770 0
2011/11/09 0 0 0 1,770 0
2011/11/08 0 0 0 1,770 0
2011/11/07 1,770 1,770 1,770 1,770 500
2011/11/04 1,780 1,780 1,780 1,780 400
2011/11/02 0 0 0 1,800 0
2011/11/01 1,780 1,800 1,780 1,800 200
2011/10/31 0 0 0 1,809 0
2011/10/28 0 0 0 1,809 0
2011/10/27 1,810 1,810 1,730 1,809 3,700
2011/10/26 1,809 1,809 1,808 1,809 1,600
2011/10/25 1,800 1,809 1,800 1,809 1,500
2011/10/24 1,800 1,810 1,800 1,810 1,000
2011/10/21 1,800 1,800 1,735 1,790 1,500
2011/10/20 1,800 1,800 1,800 1,800 600
2011/10/19 1,800 1,800 1,800 1,800 1,500
2011/10/18 1,800 1,800 1,800 1,800 100
2011/10/17 0 0 0 1,785 0
2011/10/14 1,800 1,800 1,785 1,785 200
2011/10/13 0 0 0 1,780 0
2011/10/12 0 0 0 1,780 0
2011/10/11 1,780 1,780 1,780 1,780 200
2011/10/07 1,760 1,760 1,760 1,760 1,000
2011/10/06 0 0 0 1,800 0
2011/10/05 0 0 0 1,800 0
2011/10/04 1,800 1,800 1,799 1,800 400
2011/10/03 1,900 1,900 1,900 1,900 100
2011/09/30 0 0 0 1,960 0
2011/09/29 0 0 0 1,960 0
2011/09/28 0 0 0 1,960 0
2011/09/27 1,960 1,960 1,960 1,960 1,300
2011/09/26 1,840 1,840 1,840 1,840 1,800
2011/09/22 1,866 1,866 1,866 1,866 1,200
2011/09/21 1,805 1,840 1,800 1,826 1,400
2011/09/20 0 0 0 1,792 0
2011/09/16 1,800 1,800 1,792 1,792 300
2011/09/15 1,790 1,790 1,790 1,790 200
2011/09/14 0 0 0 1,800 0
2011/09/13 1,780 1,800 1,780 1,800 800
2011/09/12 1,740 1,740 1,740 1,740 100
2011/09/09 1,820 1,820 1,780 1,780 1,100
2011/09/08 0 0 0 1,820 0
2011/09/07 0 0 0 1,820 0
2011/09/06 1,770 1,820 1,770 1,820 300
2011/09/05 1,820 1,820 1,805 1,805 200
2011/09/02 0 0 0 1,860 0
2011/09/01 1,860 1,860 1,860 1,860 100
2011/08/31 1,806 1,820 1,806 1,820 300
2011/08/30 1,826 1,850 1,820 1,820 500
2011/08/29 1,880 1,880 1,880 1,880 1,700
2011/08/26 1,949 1,949 1,876 1,881 1,900
2011/08/25 1,930 1,930 1,930 1,930 2,400
2011/08/24 1,900 1,930 1,900 1,930 1,500
2011/08/23 1,900 1,900 1,900 1,900 1,200
2011/08/22 1,900 1,900 1,900 1,900 200
2011/08/19 0 0 0 1,900 0
2011/08/18 1,900 1,900 1,900 1,900 400
2011/08/17 1,850 1,850 1,850 1,850 1,000
2011/08/16 0 0 0 1,900 0
2011/08/15 0 0 0 1,900 0
2011/08/12 0 0 0 1,900 0
2011/08/11 1,861 1,900 1,861 1,900 700
2011/08/10 1,900 1,900 1,899 1,899 200
2011/08/09 1,870 1,870 1,850 1,860 800
2011/08/08 1,891 1,900 1,880 1,880 600
2011/08/05 1,950 1,950 1,950 1,950 100
2011/08/04 1,900 1,900 1,900 1,900 300
2011/08/03 1,820 1,900 1,820 1,900 1,000
2011/08/02 1,900 1,900 1,900 1,900 800
2011/08/01 1,900 1,900 1,900 1,900 500
2011/07/29 1,900 1,900 1,900 1,900 100
2011/07/28 1,910 1,910 1,900 1,900 1,400
2011/07/27 2,000 2,050 2,000 2,050 2,800
2011/07/26 2,100 2,100 1,950 1,980 3,600
2011/07/25 2,000 2,000 1,900 2,000 3,400
2011/07/22 1,911 1,970 1,906 1,970 1,000
2011/07/21 1,881 1,893 1,881 1,893 500
2011/07/20 1,854 1,881 1,854 1,881 700
2011/07/19 1,860 1,861 1,840 1,850 600
2011/07/15 1,850 1,900 1,850 1,850 700
2011/07/14 1,885 1,895 1,860 1,860 500
2011/07/13 1,910 1,910 1,910 1,910 500
2011/07/12 1,950 1,950 1,950 1,950 1,000
2011/07/11 1,900 1,900 1,900 1,900 100
2011/07/08 1,950 1,950 1,950 1,950 200
2011/07/07 1,950 1,950 1,950 1,950 1,200
2011/07/06 0 0 0 1,928 0
2011/07/05 0 0 0 1,928 0
2011/07/04 1,928 1,928 1,928 1,928 800
2011/07/01 2,000 2,000 1,950 1,950 2,000
2011/06/30 1,850 1,850 1,800 1,850 5,600
2011/06/29 1,843 1,843 1,820 1,840 2,800
2011/06/28 1,820 1,830 1,820 1,830 3,000
2011/06/27 1,803 1,820 1,800 1,820 1,600
2011/06/24 1,798 1,799 1,723 1,763 2,000
2011/06/23 1,723 1,798 1,723 1,798 1,300
2011/06/22 1,720 1,720 1,720 1,720 1,000
2011/06/21 1,730 1,730 1,715 1,715 1,000
2011/06/20 1,730 1,740 1,730 1,740 1,500
2011/06/17 1,720 1,720 1,720 1,720 100
2011/06/16 0 0 0 1,730 0
2011/06/15 1,730 1,730 1,730 1,730 900
2011/06/14 1,710 1,730 1,710 1,730 700
2011/06/13 1,620 1,700 1,620 1,700 3,800
2011/06/10 1,700 1,700 1,700 1,700 1,600
2011/06/09 1,700 1,700 1,700 1,700 100
2011/06/08 1,562 1,690 1,562 1,690 1,800
2011/06/07 1,621 1,621 1,570 1,587 300
2011/06/06 1,550 1,650 1,545 1,650 1,500
2011/06/03 1,679 1,700 1,620 1,620 3,500
2011/06/02 0 0 0 1,700 0
2011/06/01 0 0 0 1,700 0
2011/05/31 1,628 1,700 1,628 1,700 700
2011/05/30 1,599 1,678 1,599 1,678 200
2011/05/27 1,679 1,679 1,679 1,679 1,900
2011/05/26 1,620 1,650 1,620 1,650 7,400
2011/05/25 1,629 1,629 1,629 1,629 1,500
2011/05/24 1,620 1,620 1,615 1,620 1,300
2011/05/23 1,500 1,600 1,500 1,600 7,800
2011/05/20 1,500 1,500 1,498 1,500 1,200
2011/05/19 1,541 1,550 1,541 1,550 200
2011/05/18 1,540 1,550 1,540 1,550 500
2011/05/17 1,560 1,560 1,540 1,540 600
2011/05/16 1,549 1,600 1,549 1,600 2,500
2011/05/13 1,520 1,549 1,520 1,520 1,700
2011/05/12 1,549 1,550 1,547 1,550 700
2011/05/11 1,430 1,700 1,430 1,619 19,000
2011/05/10 1,417 1,430 1,395 1,430 600
2011/05/09 1,365 1,500 1,365 1,430 4,300
2011/05/06 1,400 1,400 1,365 1,365 1,100
2011/05/02 1,330 1,550 1,330 1,550 6,200
2011/04/28 1,341 1,341 1,341 1,341 200
2011/04/27 1,350 1,350 1,350 1,350 3,600
2011/04/26 1,384 1,384 1,376 1,379 2,100
2011/04/25 1,355 1,365 1,355 1,355 2,600
2011/04/22 1,350 1,372 1,350 1,372 1,400
2011/04/21 1,340 1,370 1,340 1,370 500
2011/04/20 1,336 1,340 1,336 1,340 1,300
2011/04/19 1,333 1,340 1,331 1,340 700
2011/04/18 1,343 1,343 1,343 1,343 1,100
2011/04/15 1,340 1,340 1,320 1,320 500
2011/04/14 1,340 1,340 1,340 1,340 100
2011/04/13 1,340 1,341 1,340 1,341 200
2011/04/12 1,343 1,343 1,330 1,330 400
2011/04/11 1,320 1,320 1,320 1,320 200
2011/04/08 0 0 0 1,320 0
2011/04/07 0 0 0 1,320 0
2011/04/06 1,320 1,320 1,320 1,320 100
2011/04/05 1,340 1,340 1,340 1,340 100
2011/04/04 1,310 1,310 1,310 1,310 300
2011/04/01 0 0 0 1,450 0
2011/03/31 1,350 1,500 1,350 1,450 700
2011/03/30 1,320 1,320 1,320 1,320 100
2011/03/29 1,300 1,300 1,300 1,300 100
2011/03/28 1,450 1,450 1,450 1,450 2,400
2011/03/25 1,399 1,399 1,390 1,390 3,200
2011/03/24 1,375 1,395 1,375 1,395 2,100
2011/03/23 1,336 1,336 1,336 1,336 100
2011/03/22 1,247 1,372 1,247 1,350 900
2011/03/18 1,180 1,222 1,180 1,222 200
2011/03/17 0 0 0 1,150 0
2011/03/16 1,150 1,160 1,150 1,150 700
2011/03/15 1,287 1,287 1,200 1,200 1,100
2011/03/14 1,300 1,300 1,290 1,290 300
2011/03/11 1,301 1,301 1,301 1,301 200
2011/03/10 1,325 1,330 1,325 1,330 200
2011/03/09 1,300 1,300 1,295 1,295 1,000
2011/03/08 0 0 0 1,330 0
2011/03/07 0 0 0 1,330 0
2011/03/04 1,330 1,330 1,330 1,330 1,000
2011/03/03 0 0 0 1,293 0
2011/03/02 1,330 1,330 1,292 1,293 1,300
2011/03/01 1,330 1,330 1,330 1,330 1,800
2011/02/28 1,319 1,319 1,285 1,318 2,600
2011/02/25 1,295 1,305 1,295 1,305 1,800
2011/02/24 1,315 1,315 1,300 1,306 1,000
2011/02/23 1,295 1,312 1,295 1,312 700
2011/02/22 1,293 1,294 1,293 1,294 1,100
2011/02/21 1,300 1,300 1,300 1,300 500
2011/02/18 0 0 0 1,300 0
2011/02/17 1,300 1,300 1,300 1,300 700
2011/02/16 1,300 1,300 1,300 1,300 1,100
2011/02/15 0 0 0 1,300 0
2011/02/14 0 0 0 1,300 0
2011/02/10 1,300 1,300 1,300 1,300 200
2011/02/09 1,292 1,292 1,286 1,286 300
2011/02/08 1,300 1,300 1,285 1,285 400
2011/02/07 1,330 1,330 1,330 1,330 100
2011/02/04 1,301 1,301 1,300 1,300 400
2011/02/03 1,310 1,310 1,310 1,310 100
2011/02/02 1,286 1,286 1,286 1,286 200
2011/02/01 0 0 0 1,300 0
2011/01/31 1,255 1,300 1,255 1,300 300
2011/01/28 1,299 1,299 1,258 1,258 400
2011/01/27 1,295 1,299 1,294 1,299 2,300
2011/01/26 1,290 1,294 1,290 1,294 1,900
2011/01/25 1,280 1,280 1,279 1,280 2,400
2011/01/24 1,255 1,277 1,255 1,277 1,300
2011/01/21 1,249 1,260 1,247 1,247 1,800
2011/01/20 1,272 1,272 1,272 1,272 100
2011/01/19 1,250 1,250 1,242 1,242 400
2011/01/18 1,236 1,289 1,236 1,289 1,400
2011/01/17 0 0 0 1,235 0
2011/01/14 1,236 1,236 1,235 1,235 300
2011/01/13 1,245 1,245 1,231 1,244 500
2011/01/12 1,235 1,235 1,232 1,232 500
2011/01/11 1,233 1,233 1,233 1,233 300
2011/01/07 0 0 0 1,235 0
2011/01/06 1,263 1,263 1,235 1,235 300
2011/01/05 0 0 0 1,293 0
2011/01/04 0 0 0 1,293 0

このページの先頭へ