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
2019/12/30 3,500 3,500 3,410 3,445 500
2019/12/27 3,560 3,560 3,370 3,500 3,100
2019/12/26 3,240 3,395 3,235 3,340 4,500
2019/12/25 3,230 3,230 3,135 3,210 3,500
2019/12/24 3,270 3,270 3,225 3,230 900
2019/12/23 3,175 3,275 3,175 3,275 1,000
2019/12/20 3,145 3,175 3,140 3,175 1,300
2019/12/19 3,110 3,150 3,100 3,145 2,200
2019/12/18 3,085 3,100 3,080 3,100 3,200
2019/12/17 2,995 3,070 2,995 3,070 2,300
2019/12/16 2,924 3,025 2,924 3,025 300
2019/12/13 2,939 2,956 2,935 2,935 700
2019/12/12 2,927 2,933 2,900 2,933 600
2019/12/11 2,964 2,964 2,914 2,928 1,200
2019/12/10 3,000 3,000 2,972 2,972 1,200
2019/12/09 3,015 3,030 2,981 3,000 1,700
2019/12/06 3,015 3,035 3,015 3,015 1,400
2019/12/05 3,025 3,040 3,025 3,040 400
2019/12/04 3,030 3,030 3,020 3,020 300
2019/12/03 3,020 3,025 3,020 3,025 300
2019/12/02 2,970 3,010 2,970 3,010 2,700
2019/11/28 2,947 2,980 2,946 2,980 1,000
2019/11/27 2,990 2,990 2,915 2,947 2,000
2019/11/26 2,990 2,990 2,990 2,990 700
2019/11/25 2,998 2,998 2,995 2,995 800
2019/11/22 2,945 2,945 2,945 2,945 200
2019/11/21 2,880 2,920 2,880 2,920 600
2019/11/20 2,900 2,900 2,900 2,900 100
2019/11/19 2,900 2,900 2,900 2,900 200
2019/11/18 2,880 2,900 2,880 2,900 200
2019/11/15 2,898 2,898 2,898 2,898 400
2019/11/14 2,898 2,898 2,898 2,898 100
2019/11/13 2,900 2,900 2,900 2,900 100
2019/11/12 2,935 2,935 2,935 2,935 100
2019/11/11 2,943 2,943 2,943 2,943 100
2019/11/08 2,950 2,950 2,950 2,950 100
2019/11/06 2,887 2,900 2,887 2,900 200
2019/11/01 2,837 2,837 2,837 2,837 100
2019/10/31 2,926 2,926 2,876 2,876 200
2019/10/30 2,926 2,950 2,926 2,950 700
2019/10/29 2,947 2,947 2,927 2,927 800
2019/10/28 2,897 2,926 2,852 2,926 1,000
2019/10/25 2,807 2,850 2,807 2,847 1,800
2019/10/24 2,814 2,814 2,800 2,807 700
2019/10/23 2,819 2,834 2,792 2,792 500
2019/10/21 2,848 2,848 2,780 2,780 700
2019/10/18 2,742 2,750 2,742 2,750 800
2019/10/17 2,770 2,770 2,770 2,770 100
2019/10/16 2,686 2,798 2,686 2,756 1,200
2019/10/15 2,700 2,736 2,700 2,736 300
2019/10/11 2,700 2,704 2,696 2,696 300
2019/10/08 2,680 2,680 2,680 2,680 200
2019/10/07 2,721 2,722 2,721 2,722 300
2019/10/04 2,799 2,799 2,722 2,722 400
2019/10/03 2,700 2,720 2,690 2,720 500
2019/10/02 2,695 2,695 2,636 2,650 600
2019/10/01 2,738 2,819 2,730 2,730 2,700
2019/09/30 2,690 2,690 2,640 2,688 500
2019/09/27 2,707 2,707 2,690 2,690 300
2019/09/26 2,647 2,735 2,647 2,735 1,500
2019/09/25 2,619 2,640 2,618 2,640 1,200
2019/09/24 2,640 2,640 2,550 2,569 2,300
2019/09/20 2,562 2,605 2,562 2,590 500
2019/09/19 2,550 2,598 2,550 2,590 2,000
2019/09/18 2,540 2,540 2,540 2,540 100
2019/09/17 2,550 2,550 2,525 2,525 1,000
2019/09/13 2,550 2,550 2,550 2,550 500
2019/09/12 2,541 2,568 2,541 2,563 600
2019/09/11 2,534 2,555 2,534 2,555 300
2019/09/09 2,551 2,551 2,551 2,551 100
2019/09/05 2,521 2,521 2,521 2,521 100
2019/09/03 2,503 2,521 2,503 2,521 300
2019/09/02 2,581 2,581 2,512 2,512 800
2019/08/30 2,529 2,529 2,529 2,529 100
2019/08/29 2,529 2,529 2,529 2,529 100
2019/08/28 2,540 2,579 2,540 2,579 400
2019/08/27 2,590 2,590 2,590 2,590 700
2019/08/26 2,559 2,559 2,545 2,545 1,100
2019/08/23 2,580 2,580 2,578 2,578 700
2019/08/22 2,580 2,580 2,580 2,580 200
2019/08/21 2,580 2,580 2,580 2,580 100
2019/08/20 2,565 2,590 2,565 2,590 200
2019/08/19 2,590 2,590 2,538 2,538 600
2019/08/16 2,613 2,613 2,565 2,600 500
2019/08/15 2,530 2,530 2,530 2,530 100
2019/08/13 2,549 2,549 2,530 2,530 500
2019/08/08 2,560 2,560 2,548 2,548 200
2019/08/07 2,591 2,591 2,574 2,574 200
2019/08/06 2,628 2,628 2,527 2,591 600
2019/08/05 2,640 2,640 2,640 2,640 100
2019/07/31 2,627 2,627 2,627 2,627 100
2019/07/30 2,676 2,676 2,626 2,638 400
2019/07/29 2,740 2,740 2,712 2,726 2,200
2019/07/26 2,740 2,740 2,740 2,740 1,600
2019/07/25 2,790 2,799 2,708 2,748 3,700
2019/07/24 2,785 2,828 2,785 2,790 900
2019/07/23 2,805 2,805 2,776 2,776 700
2019/07/22 2,830 2,830 2,830 2,830 500
2019/07/19 2,720 2,788 2,720 2,788 800
2019/07/18 2,690 2,690 2,690 2,690 100
2019/07/17 2,630 2,691 2,630 2,691 500
2019/07/16 2,599 2,621 2,599 2,620 400
2019/07/12 2,590 2,590 2,590 2,590 100
2019/07/11 2,550 2,580 2,550 2,580 600
2019/07/04 2,542 2,545 2,542 2,545 200
2019/07/03 2,560 2,561 2,560 2,561 1,400
2019/07/02 2,552 2,555 2,530 2,540 2,100
2019/07/01 2,571 2,571 2,544 2,546 1,600
2019/06/28 2,539 2,540 2,521 2,534 1,200
2019/06/27 2,540 2,540 2,539 2,539 1,300
2019/06/26 2,500 2,545 2,499 2,540 2,100
2019/06/25 2,481 2,482 2,478 2,478 1,100
2019/06/24 2,480 2,481 2,455 2,463 1,500
2019/06/21 2,482 2,482 2,479 2,479 300
2019/06/20 2,500 2,500 2,481 2,481 300
2019/06/19 2,485 2,485 2,460 2,460 500
2019/06/18 2,460 2,474 2,458 2,474 800
2019/06/17 2,500 2,500 2,484 2,484 200
2019/06/14 2,470 2,565 2,470 2,510 2,200
2019/06/13 2,450 2,450 2,450 2,450 100
2019/06/12 2,420 2,420 2,420 2,420 200
2019/06/11 2,380 2,429 2,380 2,429 600
2019/06/10 2,389 2,389 2,360 2,360 200
2019/06/07 2,363 2,363 2,350 2,350 300
2019/06/06 2,370 2,370 2,370 2,370 400
2019/06/05 2,370 2,394 2,370 2,370 700
2019/06/04 2,373 2,377 2,373 2,373 700
2019/06/03 2,351 2,380 2,351 2,380 600
2019/05/31 2,366 2,380 2,341 2,350 2,100
2019/05/30 2,282 2,318 2,282 2,318 1,000
2019/05/29 2,274 2,320 2,274 2,320 2,100
2019/05/28 2,378 2,378 2,251 2,274 3,100
2019/05/27 2,300 2,300 2,224 2,228 8,400
2019/05/24 2,466 2,550 2,231 2,280 7,000
2019/05/23 2,502 2,502 2,305 2,416 5,800
2019/05/22 2,602 2,602 2,502 2,502 4,700
2019/05/21 2,616 2,621 2,610 2,610 2,000
2019/05/20 2,660 2,660 2,614 2,614 1,100
2019/05/17 2,660 2,660 2,660 2,660 100
2019/05/16 2,660 2,660 2,660 2,660 500
2019/05/15 2,621 2,671 2,620 2,671 800
2019/05/14 2,681 2,681 2,626 2,626 1,500
2019/05/13 2,701 2,706 2,701 2,705 600
2019/05/10 2,741 2,741 2,721 2,721 400
2019/05/09 2,860 2,860 2,741 2,741 4,000
2019/05/08 2,871 2,871 2,871 2,871 100
2019/05/07 3,010 3,010 2,877 2,877 1,800
2019/04/26 2,925 2,925 2,906 2,906 1,000
2019/04/25 2,925 2,925 2,925 2,925 600
2019/04/24 2,910 2,910 2,910 2,910 100
2019/04/23 2,925 2,929 2,907 2,929 800
2019/04/22 2,950 2,955 2,950 2,950 1,000
2019/04/18 2,940 2,950 2,940 2,950 200
2019/04/17 2,946 2,950 2,945 2,950 400
2019/04/16 2,950 2,950 2,950 2,950 200
2019/04/15 2,955 2,955 2,950 2,950 300
2019/04/12 2,980 2,980 2,980 2,980 200
2019/04/11 2,980 2,980 2,980 2,980 900
2019/04/10 2,980 2,980 2,980 2,980 300
2019/04/05 2,990 2,990 2,990 2,990 100
2019/04/03 2,990 2,990 2,990 2,990 100
2019/04/02 2,975 2,995 2,975 2,995 200
2019/04/01 3,000 3,000 3,000 3,000 200
2019/03/26 3,045 3,050 3,045 3,050 700
2019/03/25 3,010 3,020 3,010 3,020 1,100
2019/03/22 3,050 3,050 3,050 3,050 700
2019/03/20 3,020 3,030 3,020 3,030 200
2019/03/19 2,950 3,050 2,950 3,050 800
2019/03/18 3,010 3,045 3,005 3,005 400
2019/03/15 3,000 3,000 3,000 3,000 400
2019/03/11 2,985 3,005 2,985 3,005 300
2019/03/07 3,050 3,055 3,050 3,055 400
2019/03/06 3,000 3,045 3,000 3,045 200
2019/02/27 3,050 3,050 3,000 3,000 700
2019/02/26 3,030 3,030 3,030 3,030 600
2019/02/25 3,030 3,030 3,000 3,000 900
2019/02/22 3,000 3,030 2,993 3,030 800
2019/02/19 3,035 3,035 3,035 3,035 100
2019/02/18 3,000 3,005 3,000 3,005 200
2019/02/15 2,980 2,980 2,980 2,980 100
2019/02/12 2,980 3,050 2,980 3,050 300
2019/02/08 2,950 3,055 2,950 3,050 1,200
2019/01/31 2,985 2,985 2,950 2,950 300
2019/01/29 3,055 3,055 3,055 3,055 600
2019/01/28 3,055 3,055 3,000 3,000 800
2019/01/25 3,050 3,050 3,050 3,050 500
2019/01/24 3,050 3,050 3,050 3,050 300
2019/01/23 3,045 3,045 3,045 3,045 200
2019/01/22 3,040 3,040 3,040 3,040 100
2019/01/18 3,040 3,040 3,040 3,040 100
2019/01/17 3,005 3,005 3,005 3,005 200
2019/01/09 3,075 3,075 3,075 3,075 100
2019/01/08 2,931 2,931 2,931 2,931 100

このページの先頭へ