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
2013/12/30 2,270 2,320 2,270 2,320 1,700
2013/12/27 2,259 2,259 2,209 2,255 3,300
2013/12/26 2,218 2,270 2,217 2,269 3,200
2013/12/25 2,220 2,220 2,192 2,193 59,000
2013/12/24 2,180 2,230 2,180 2,220 3,100
2013/12/20 2,230 2,230 2,230 2,230 1,600
2013/12/19 2,250 2,250 2,220 2,230 4,600
2013/12/18 2,220 2,220 2,220 2,220 800
2013/12/16 2,280 2,283 2,215 2,216 5,800
2013/12/13 2,240 2,240 2,217 2,220 1,700
2013/12/12 2,250 2,284 2,181 2,283 2,300
2013/12/11 2,250 2,250 2,222 2,222 2,000
2013/12/10 2,299 2,299 2,250 2,251 4,400
2013/12/09 2,230 2,280 2,229 2,280 3,300
2013/12/06 2,150 2,220 2,150 2,220 5,500
2013/12/05 2,130 2,135 2,100 2,135 1,600
2013/12/04 2,130 2,131 2,130 2,130 1,400
2013/12/03 2,151 2,151 2,130 2,131 1,600
2013/12/02 2,150 2,150 2,140 2,149 900
2013/11/29 2,150 2,150 2,148 2,150 1,300
2013/11/28 2,150 2,160 2,150 2,150 1,100
2013/11/27 2,185 2,185 2,150 2,170 4,500
2013/11/26 2,194 2,194 2,185 2,185 1,600
2013/11/25 2,185 2,185 2,180 2,185 1,200
2013/11/22 2,185 2,185 2,180 2,185 1,100
2013/11/21 2,185 2,185 2,181 2,185 1,500
2013/11/20 2,181 2,226 2,181 2,226 1,900
2013/11/19 2,182 2,225 2,181 2,181 2,100
2013/11/18 2,203 2,210 2,200 2,200 1,000
2013/11/13 2,222 2,222 2,200 2,200 500
2013/11/12 2,201 2,201 2,201 2,201 500
2013/11/11 2,224 2,224 2,224 2,224 100
2013/11/08 2,190 2,225 2,190 2,225 400
2013/11/07 2,186 2,186 2,186 2,186 100
2013/11/06 2,181 2,186 2,181 2,186 500
2013/11/05 2,180 2,196 2,180 2,180 2,700
2013/11/01 2,228 2,228 2,228 2,228 800
2013/10/31 2,229 2,229 2,229 2,229 100
2013/10/30 2,235 2,235 2,235 2,235 100
2013/10/29 2,245 2,245 2,225 2,225 1,400
2013/10/28 2,248 2,248 2,248 2,248 1,100
2013/10/25 2,249 2,249 2,248 2,248 1,100
2013/10/24 2,260 2,260 2,231 2,258 1,000
2013/10/23 2,226 2,280 2,226 2,280 1,900
2013/10/22 2,226 2,226 2,225 2,225 200
2013/10/18 2,226 2,226 2,226 2,226 300
2013/10/17 2,228 2,228 2,222 2,225 1,000
2013/10/16 2,240 2,240 2,227 2,227 1,300
2013/10/11 2,240 2,240 2,240 2,240 300
2013/10/10 2,254 2,280 2,250 2,250 1,600
2013/10/08 2,260 2,260 2,260 2,260 500
2013/10/07 2,270 2,280 2,256 2,280 500
2013/10/04 2,270 2,270 2,270 2,270 400
2013/10/03 2,251 2,251 2,251 2,251 200
2013/10/02 2,320 2,320 2,240 2,240 2,100
2013/10/01 2,320 2,330 2,320 2,330 200
2013/09/30 2,380 2,380 2,320 2,320 1,300
2013/09/27 2,399 2,399 2,399 2,399 100
2013/09/25 2,418 2,418 2,400 2,400 1,500
2013/09/24 2,433 2,433 2,433 2,433 1,400
2013/09/20 2,420 2,420 2,320 2,405 2,300
2013/09/19 2,394 2,400 2,388 2,400 2,100
2013/09/18 2,395 2,395 2,395 2,395 100
2013/09/12 2,375 2,396 2,330 2,390 800
2013/09/10 2,380 2,380 2,380 2,380 500
2013/09/09 2,360 2,405 2,360 2,380 6,400
2013/09/05 2,410 2,410 2,410 2,410 100
2013/09/03 2,395 2,395 2,395 2,395 100
2013/08/29 2,391 2,391 2,391 2,391 200
2013/08/28 2,395 2,395 2,395 2,395 100
2013/08/27 2,646 2,646 2,374 2,395 2,700
2013/08/26 2,530 2,530 2,500 2,500 1,000
2013/08/23 2,449 2,449 2,430 2,430 1,000
2013/08/22 2,380 2,400 2,380 2,400 500
2013/08/21 2,350 2,350 2,350 2,350 300
2013/08/20 2,350 2,350 2,350 2,350 100
2013/08/19 2,349 2,349 2,349 2,349 500
2013/08/15 2,349 2,349 2,349 2,349 200
2013/08/08 2,350 2,350 2,350 2,350 100
2013/08/05 2,350 2,350 2,350 2,350 100
2013/07/29 2,370 2,370 2,370 2,370 2,200
2013/07/26 2,400 2,400 2,321 2,321 3,600
2013/07/25 2,400 2,400 2,400 2,400 2,100
2013/07/24 2,401 2,401 2,386 2,398 1,000
2013/07/23 2,396 2,396 2,396 2,396 100
2013/07/22 2,399 2,399 2,399 2,399 300
2013/07/19 2,363 2,402 2,363 2,402 600
2013/07/18 2,361 2,361 2,360 2,360 600
2013/07/16 2,317 2,352 2,317 2,352 400
2013/07/12 2,401 2,401 2,401 2,401 100
2013/07/10 2,313 2,320 2,275 2,302 2,200
2013/07/09 2,311 2,313 2,311 2,313 700
2013/07/08 2,311 2,316 2,311 2,312 1,000
2013/07/05 2,301 2,311 2,301 2,311 600
2013/07/04 2,350 2,350 2,350 2,350 300
2013/07/03 2,394 2,394 2,325 2,325 1,700
2013/07/02 2,379 2,379 2,379 2,379 1,500
2013/07/01 2,379 2,379 2,355 2,355 1,800
2013/06/28 2,448 2,448 2,429 2,429 200
2013/06/27 2,388 2,450 2,388 2,450 1,700
2013/06/26 2,388 2,388 2,388 2,388 1,300
2013/06/25 2,355 2,370 2,355 2,370 1,200
2013/06/24 2,380 2,400 2,380 2,400 500
2013/06/21 2,335 2,340 2,335 2,339 1,200
2013/06/19 2,311 2,311 2,311 2,311 1,500
2013/06/18 2,311 2,311 2,311 2,311 200
2013/06/17 2,320 2,320 2,320 2,320 100
2013/06/14 2,400 2,400 2,249 2,299 2,300
2013/06/10 2,450 2,450 2,400 2,400 1,100
2013/06/07 2,450 2,450 2,350 2,450 600
2013/05/29 2,541 2,630 2,541 2,580 2,600
2013/05/28 2,799 2,799 2,640 2,640 1,100
2013/05/27 2,801 2,801 2,751 2,751 1,100
2013/05/24 2,750 2,751 2,750 2,751 900
2013/05/23 2,800 2,800 2,725 2,750 500
2013/05/22 2,800 2,800 2,700 2,750 400
2013/05/20 2,755 2,805 2,755 2,805 300
2013/05/17 2,705 2,705 2,705 2,705 100
2013/05/16 2,713 2,790 2,655 2,655 1,300
2013/05/15 2,792 2,792 2,712 2,712 500
2013/05/14 2,733 2,790 2,733 2,789 1,700
2013/05/13 3,000 3,000 2,705 2,705 5,400
2013/05/10 2,917 2,917 2,917 2,917 100
2013/05/09 2,990 2,990 2,940 2,940 1,200
2013/05/08 2,990 2,990 2,940 2,940 800
2013/05/07 2,900 2,951 2,900 2,951 900
2013/05/02 2,900 2,900 2,900 2,900 1,200
2013/05/01 2,890 2,900 2,890 2,900 700
2013/04/30 2,899 2,899 2,855 2,855 1,000
2013/04/26 2,899 2,899 2,860 2,860 1,100
2013/04/25 2,899 2,899 2,899 2,899 900
2013/04/24 2,845 2,899 2,845 2,899 600
2013/04/23 2,798 2,810 2,797 2,805 1,200
2013/04/22 2,751 2,795 2,750 2,751 700
2013/04/19 2,778 2,780 2,778 2,780 700
2013/04/18 2,780 2,780 2,778 2,778 200
2013/04/17 2,770 2,770 2,770 2,770 100
2013/04/16 2,625 2,775 2,625 2,775 1,100
2013/04/15 2,760 2,775 2,760 2,775 200
2013/04/12 2,750 2,751 2,750 2,750 2,200
2013/04/11 2,900 2,900 2,900 2,900 100
2013/04/10 2,999 2,999 2,800 2,930 3,000
2013/04/09 3,000 3,000 3,000 3,000 600
2013/04/08 2,995 3,000 2,995 3,000 900
2013/04/05 2,950 3,000 2,950 3,000 1,000
2013/04/03 2,921 2,921 2,921 2,921 100
2013/04/01 2,965 2,965 2,920 2,920 300
2013/03/29 3,075 3,075 3,075 3,075 100
2013/03/26 3,300 3,300 3,290 3,290 900
2013/03/25 3,300 3,300 3,300 3,300 700
2013/03/22 3,300 3,300 3,280 3,300 1,600
2013/03/21 3,300 3,300 3,300 3,300 600
2013/03/19 3,280 3,300 3,280 3,300 1,200
2013/03/18 3,300 3,300 3,300 3,300 100
2013/03/15 3,195 3,300 3,195 3,300 700
2013/03/14 3,125 3,125 3,125 3,125 200
2013/03/12 3,055 3,055 3,055 3,055 100
2013/03/11 3,020 3,195 2,950 3,195 1,500
2013/03/08 3,300 3,300 3,090 3,090 700
2013/03/07 3,070 3,300 2,930 3,300 800
2013/03/06 2,750 2,850 2,750 2,850 200
2013/03/04 2,800 2,800 2,600 2,600 800
2013/03/01 2,562 2,562 2,562 2,562 100
2013/02/27 2,690 2,695 2,563 2,563 1,500
2013/02/26 2,750 2,750 2,740 2,740 1,300
2013/02/25 2,650 2,650 2,650 2,650 1,800
2013/02/22 2,599 2,649 2,599 2,649 400
2013/02/21 2,599 2,599 2,599 2,599 100
2013/02/19 2,513 2,549 2,513 2,549 200
2013/02/18 2,649 2,649 2,599 2,599 200
2013/02/13 2,600 2,600 2,560 2,560 200
2013/02/06 2,600 2,650 2,600 2,650 400
2013/02/05 2,500 2,550 2,500 2,500 1,200
2013/02/04 2,400 2,500 2,400 2,500 300
2013/01/29 2,600 2,600 2,600 2,600 1,000
2013/01/28 2,500 2,500 2,500 2,500 800
2013/01/25 2,370 2,372 2,370 2,372 1,100
2013/01/24 2,310 2,350 2,310 2,350 200
2013/01/22 2,280 2,280 2,280 2,280 200
2013/01/21 2,250 2,280 2,250 2,280 600
2013/01/17 2,300 2,300 2,300 2,300 700
2013/01/16 2,271 2,290 2,271 2,290 200
2013/01/15 2,304 2,304 2,300 2,300 600
2013/01/11 2,340 2,340 2,340 2,340 100
2013/01/10 2,300 2,300 2,300 2,300 100

このページの先頭へ