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
2014/12/30 2,784 2,785 2,735 2,785 500
2014/12/29 2,785 2,785 2,735 2,735 1,900
2014/12/26 2,779 2,779 2,774 2,778 2,300
2014/12/25 2,785 2,785 2,782 2,782 2,200
2014/12/24 2,775 2,785 2,765 2,785 700
2014/12/22 2,769 2,770 2,768 2,770 1,300
2014/12/19 2,727 2,770 2,727 2,770 3,600
2014/12/18 2,739 2,739 2,739 2,739 200
2014/12/16 2,740 2,740 2,740 2,740 200
2014/12/11 2,725 2,725 2,725 2,725 400
2014/12/09 2,737 2,737 2,637 2,730 2,600
2014/12/08 2,749 2,749 2,736 2,736 1,500
2014/12/05 2,736 2,749 2,736 2,749 2,400
2014/12/04 2,730 2,740 2,716 2,740 1,900
2014/12/03 2,700 2,730 2,700 2,730 700
2014/12/02 2,690 2,699 2,690 2,699 200
2014/12/01 2,690 2,690 2,650 2,650 1,000
2014/11/27 2,670 2,700 2,650 2,650 1,200
2014/11/26 2,595 2,620 2,595 2,620 1,400
2014/11/25 2,590 2,595 2,575 2,595 1,500
2014/11/21 2,580 2,585 2,580 2,585 600
2014/11/19 2,580 2,580 2,580 2,580 600
2014/11/18 2,555 2,580 2,555 2,555 700
2014/11/17 2,575 2,575 2,575 2,575 100
2014/11/14 2,543 2,543 2,515 2,525 700
2014/11/13 2,580 2,580 2,580 2,580 100
2014/11/07 2,575 2,575 2,540 2,540 800
2014/11/06 2,579 2,580 2,579 2,580 200
2014/11/05 2,530 2,580 2,530 2,580 600
2014/11/04 2,600 2,600 2,530 2,530 600
2014/10/28 2,600 2,600 2,600 2,600 1,100
2014/10/27 2,589 2,589 2,589 2,589 1,100
2014/10/24 2,590 2,590 2,590 2,590 1,600
2014/10/22 2,560 2,560 2,550 2,550 200
2014/10/20 2,520 2,520 2,520 2,520 400
2014/10/16 2,351 2,401 2,351 2,401 600
2014/10/15 2,501 2,501 2,501 2,501 100
2014/10/10 2,550 2,550 2,550 2,550 100
2014/10/08 2,590 2,590 2,590 2,590 200
2014/10/06 2,600 2,600 2,550 2,550 1,200
2014/10/03 2,580 2,600 2,580 2,600 300
2014/09/30 2,625 2,625 2,625 2,625 100
2014/09/25 2,750 2,750 2,700 2,700 1,100
2014/09/24 2,650 2,650 2,650 2,650 1,300
2014/09/22 2,645 2,645 2,600 2,600 900
2014/09/19 2,600 2,600 2,600 2,600 100
2014/09/17 2,561 2,561 2,561 2,561 1,000
2014/09/16 2,620 2,620 2,611 2,611 500
2014/09/11 2,620 2,620 2,620 2,620 200
2014/09/10 2,630 2,630 2,630 2,630 100
2014/09/09 2,630 2,630 2,630 2,630 2,000
2014/09/08 2,640 2,640 2,640 2,640 100
2014/09/05 2,620 2,620 2,620 2,620 100
2014/09/04 2,620 2,620 2,620 2,620 100
2014/09/02 2,620 2,620 2,620 2,620 300
2014/09/01 2,611 2,611 2,611 2,611 400
2014/08/29 2,611 2,611 2,611 2,611 200
2014/08/28 2,650 2,650 2,650 2,650 100
2014/08/27 2,699 2,699 2,600 2,600 1,100
2014/08/26 2,700 2,700 2,650 2,650 900
2014/08/25 2,700 2,700 2,640 2,650 1,100
2014/08/22 2,650 2,650 2,650 2,650 100
2014/08/21 2,641 2,641 2,641 2,641 100
2014/08/20 2,640 2,640 2,640 2,640 100
2014/08/18 2,617 2,617 2,616 2,616 200
2014/08/14 2,650 2,650 2,650 2,650 100
2014/08/12 2,680 2,680 2,679 2,679 200
2014/08/11 2,695 2,695 2,695 2,695 100
2014/08/05 2,665 2,665 2,645 2,645 200
2014/08/04 2,695 2,745 2,695 2,745 400
2014/08/01 2,645 2,645 2,645 2,645 100
2014/07/30 2,695 2,695 2,695 2,695 100
2014/07/29 2,750 2,750 2,745 2,745 2,800
2014/07/28 2,744 2,745 2,744 2,745 2,100
2014/07/25 2,744 2,744 2,735 2,744 3,000
2014/07/24 2,749 2,749 2,748 2,749 300
2014/07/23 2,750 2,751 2,750 2,750 1,000
2014/07/22 2,750 2,760 2,750 2,750 1,500
2014/07/18 2,731 2,731 2,731 2,731 100
2014/07/17 2,750 2,750 2,750 2,750 1,100
2014/07/15 2,705 2,705 2,705 2,705 100
2014/07/11 2,727 2,727 2,727 2,727 100
2014/07/09 2,750 2,750 2,750 2,750 1,000
2014/07/07 2,750 2,750 2,750 2,750 200
2014/07/04 2,775 2,775 2,775 2,775 100
2014/07/03 2,775 2,775 2,775 2,775 1,200
2014/07/02 2,776 2,776 2,776 2,776 1,200
2014/07/01 2,770 2,800 2,750 2,750 2,000
2014/06/30 2,750 2,750 2,750 2,750 1,200
2014/06/27 2,799 2,799 2,799 2,799 800
2014/06/26 2,804 2,804 2,767 2,767 1,000
2014/06/25 2,750 2,750 2,738 2,738 1,000
2014/06/24 2,717 2,750 2,716 2,750 800
2014/06/23 2,712 2,750 2,712 2,750 500
2014/06/20 2,651 2,712 2,651 2,712 700
2014/06/19 2,640 2,660 2,640 2,660 700
2014/06/18 2,600 2,600 2,600 2,600 100
2014/06/13 2,540 2,600 2,540 2,600 700
2014/06/11 2,540 2,540 2,540 2,540 300
2014/06/10 2,504 2,540 2,504 2,540 300
2014/06/09 2,540 2,540 2,540 2,540 200
2014/06/04 2,540 2,540 2,540 2,540 300
2014/06/03 2,540 2,540 2,540 2,540 200
2014/06/02 2,540 2,540 2,530 2,540 1,100
2014/05/29 2,530 2,530 2,530 2,530 100
2014/05/27 2,565 2,565 2,540 2,540 1,000
2014/05/26 2,520 2,520 2,520 2,520 1,000
2014/05/23 2,538 2,538 2,520 2,520 1,000
2014/05/22 2,450 2,450 2,450 2,450 100
2014/05/20 2,425 2,425 2,425 2,425 100
2014/05/16 2,410 2,410 2,410 2,410 100
2014/05/14 2,370 2,370 2,370 2,370 200
2014/05/13 2,492 2,492 2,352 2,400 1,900
2014/05/08 2,550 2,550 2,512 2,513 1,000
2014/05/07 2,512 2,512 2,512 2,512 100
2014/04/30 2,550 2,550 2,548 2,548 1,000
2014/04/28 2,544 2,545 2,544 2,545 900
2014/04/25 2,598 2,598 2,528 2,530 1,200
2014/04/24 2,552 2,552 2,549 2,549 300
2014/04/23 2,502 2,502 2,502 2,502 500
2014/04/22 2,502 2,502 2,502 2,502 100
2014/04/09 2,505 2,505 2,450 2,450 1,000
2014/04/08 2,520 2,520 2,500 2,500 500
2014/04/07 2,520 2,520 2,520 2,520 200
2014/04/04 2,500 2,520 2,500 2,520 400
2014/04/03 2,493 2,494 2,493 2,493 300
2014/03/31 2,470 2,470 2,470 2,470 100
2014/03/26 2,566 2,566 2,516 2,545 1,200
2014/03/25 2,499 2,516 2,499 2,516 1,000
2014/03/24 2,475 2,475 2,466 2,466 1,300
2014/03/20 2,590 2,590 2,381 2,425 3,100
2014/03/19 2,580 2,590 2,580 2,590 1,300
2014/03/18 2,550 2,589 2,550 2,589 900
2014/03/17 2,505 2,505 2,505 2,505 400
2014/03/14 2,570 2,570 2,500 2,505 7,500
2014/03/12 2,521 2,521 2,521 2,521 300
2014/03/10 2,550 2,580 2,550 2,580 600
2014/03/06 2,500 2,580 2,500 2,580 1,600
2014/03/04 2,550 2,550 2,550 2,550 200
2014/03/03 2,550 2,550 2,550 2,550 200
2014/02/28 2,548 2,548 2,548 2,548 100
2014/02/27 2,598 2,598 2,598 2,598 900
2014/02/26 2,550 2,550 2,550 2,550 1,000
2014/02/25 2,549 2,550 2,522 2,549 1,200
2014/02/24 2,520 2,520 2,520 2,520 200
2014/02/20 2,510 2,511 2,510 2,510 400
2014/02/19 2,550 2,550 2,512 2,512 1,000
2014/02/18 2,500 2,500 2,500 2,500 1,200
2014/02/13 2,510 2,510 2,500 2,500 300
2014/02/12 2,599 2,600 2,599 2,600 300
2014/02/10 2,521 2,571 2,521 2,571 200
2014/02/07 2,505 2,550 2,505 2,550 300
2014/02/04 2,685 2,750 2,685 2,750 1,200
2014/01/29 2,780 2,820 2,700 2,820 4,800
2014/01/28 2,570 2,750 2,570 2,750 1,700
2014/01/27 2,582 2,582 2,480 2,480 1,200
2014/01/24 2,527 2,532 2,527 2,532 1,600
2014/01/23 2,540 2,540 2,540 2,540 100
2014/01/22 2,502 2,511 2,502 2,511 300
2014/01/20 2,500 2,500 2,500 2,500 100
2014/01/17 2,390 2,480 2,390 2,480 1,100
2014/01/16 2,300 2,399 2,300 2,390 700
2014/01/15 2,320 2,320 2,300 2,300 400
2014/01/14 2,290 2,290 2,289 2,290 900
2014/01/10 2,289 2,289 2,288 2,289 4,700
2014/01/09 2,290 2,290 2,289 2,289 200
2014/01/07 2,264 2,264 2,264 2,264 100
2014/01/06 2,300 2,320 2,280 2,280 7,600

このページの先頭へ