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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 |
| 2024/07/25 | 1,540 | 1,542 | 1,540 | 1,542 | 900 |
| 2024/07/24 | 1,540 | 1,540 | 1,540 | 1,540 | 200 |
| 2024/07/23 | 1,540 | 1,540 | 1,540 | 1,540 | 700 |
| 2024/07/22 | 1,540 | 1,540 | 1,540 | 1,540 | 200 |
| 2024/07/19 | 1,540 | 1,540 | 1,540 | 1,540 | 500 |
| 2024/07/18 | 1,540 | 1,540 | 1,540 | 1,540 | 600 |
| 2024/07/17 | 1,540 | 1,541 | 1,540 | 1,540 | 1,200 |
| 2024/07/16 | 1,540 | 1,541 | 1,540 | 1,541 | 7,900 |
| 2024/07/12 | 1,540 | 1,540 | 1,540 | 1,540 | 200 |
| 2024/07/11 | 1,540 | 1,540 | 1,540 | 1,540 | 3,600 |
| 2024/07/10 | 1,541 | 1,541 | 1,540 | 1,540 | 400 |
| 2024/07/09 | 1,540 | 1,540 | 1,540 | 1,540 | 600 |
| 2024/07/08 | 1,540 | 1,540 | 1,540 | 1,540 | 200 |
| 2024/07/05 | 1,540 | 1,540 | 1,540 | 1,540 | 500 |
| 2024/07/04 | 1,540 | 1,540 | 1,540 | 1,540 | 3,100 |
| 2024/07/03 | 1,541 | 1,541 | 1,540 | 1,540 | 1,500 |
| 2024/07/02 | 1,542 | 1,542 | 1,541 | 1,542 | 1,000 |
| 2024/07/01 | 1,543 | 1,544 | 1,541 | 1,541 | 2,400 |
| 2024/06/28 | 1,542 | 1,544 | 1,540 | 1,544 | 2,800 |
| 2024/06/27 | 1,542 | 1,545 | 1,540 | 1,541 | 5,000 |
| 2024/06/26 | 1,540 | 1,542 | 1,540 | 1,541 | 700 |
| 2024/06/25 | 1,540 | 1,543 | 1,540 | 1,540 | 1,300 |
| 2024/06/24 | 1,543 | 1,543 | 1,540 | 1,540 | 1,600 |
| 2024/06/21 | 1,548 | 1,560 | 1,538 | 1,542 | 239,700 |
| 2024/06/20 | 1,545 | 1,548 | 1,545 | 1,546 | 36,200 |
| 2024/06/19 | 1,545 | 1,547 | 1,545 | 1,546 | 140,300 |
| 2024/06/18 | 1,545 | 1,547 | 1,545 | 1,547 | 26,600 |
| 2024/06/17 | 1,545 | 1,548 | 1,545 | 1,545 | 44,900 |
| 2024/06/14 | 1,544 | 1,545 | 1,544 | 1,544 | 9,400 |
| 2024/06/13 | 1,545 | 1,545 | 1,544 | 1,544 | 27,100 |
| 2024/06/12 | 1,544 | 1,544 | 1,544 | 1,544 | 56,100 |
| 2024/06/11 | 1,545 | 1,546 | 1,544 | 1,544 | 80,600 |
| 2024/06/10 | 1,544 | 1,545 | 1,544 | 1,544 | 10,300 |
| 2024/06/07 | 1,545 | 1,546 | 1,544 | 1,544 | 39,200 |
| 2024/06/06 | 1,545 | 1,546 | 1,544 | 1,544 | 29,800 |
| 2024/06/05 | 1,545 | 1,546 | 1,545 | 1,545 | 17,100 |
| 2024/06/04 | 1,545 | 1,552 | 1,545 | 1,546 | 167,100 |
| 2024/06/03 | 1,553 | 1,554 | 1,547 | 1,547 | 20,900 |
| 2024/05/31 | 1,560 | 1,576 | 1,560 | 1,567 | 21,700 |
| 2024/05/30 | 1,575 | 1,575 | 1,552 | 1,565 | 30,400 |
| 2024/05/29 | 1,571 | 1,575 | 1,565 | 1,575 | 13,000 |
| 2024/05/28 | 1,595 | 1,595 | 1,575 | 1,583 | 19,300 |
| 2024/05/27 | 1,600 | 1,605 | 1,560 | 1,595 | 93,400 |
| 2024/05/24 | 1,580 | 1,610 | 1,580 | 1,605 | 75,000 |
| 2024/05/23 | 1,563 | 1,584 | 1,563 | 1,564 | 28,900 |
| 2024/05/22 | 1,585 | 1,590 | 1,576 | 1,580 | 11,900 |
| 2024/05/21 | 1,564 | 1,588 | 1,561 | 1,580 | 21,700 |
| 2024/05/20 | 1,555 | 1,583 | 1,555 | 1,580 | 73,200 |
| 2024/05/17 | 1,556 | 1,565 | 1,553 | 1,565 | 113,000 |
| 2024/05/16 | 1,560 | 1,561 | 1,556 | 1,560 | 16,600 |
| 2024/05/15 | 1,554 | 1,570 | 1,554 | 1,563 | 53,800 |
| 2024/05/14 | 1,560 | 1,565 | 1,556 | 1,560 | 49,900 |
| 2024/05/13 | 1,543 | 1,685 | 1,541 | 1,570 | 165,600 |
| 2024/05/10 | 1,438 | 1,438 | 1,438 | 1,438 | 1,500 |
| 2024/05/09 | 1,095 | 1,138 | 1,078 | 1,138 | 5,100 |
| 2024/05/08 | 1,085 | 1,095 | 1,084 | 1,084 | 900 |
| 2024/05/07 | 1,100 | 1,120 | 1,085 | 1,085 | 2,800 |
| 2024/05/02 | 1,095 | 1,095 | 1,092 | 1,095 | 1,100 |
| 2024/05/01 | 1,095 | 1,100 | 1,088 | 1,095 | 4,000 |
| 2024/04/30 | 1,110 | 1,110 | 1,090 | 1,091 | 5,100 |
| 2024/04/26 | 1,100 | 1,100 | 1,090 | 1,090 | 5,100 |
| 2024/04/25 | 1,100 | 1,100 | 1,082 | 1,100 | 4,900 |
| 2024/04/24 | 1,094 | 1,110 | 1,094 | 1,106 | 19,800 |
| 2024/04/23 | 1,083 | 1,100 | 1,079 | 1,100 | 3,900 |
| 2024/04/22 | 1,081 | 1,081 | 1,070 | 1,075 | 900 |
| 2024/04/19 | 1,065 | 1,070 | 1,065 | 1,070 | 1,000 |
| 2024/04/18 | 1,059 | 1,070 | 1,059 | 1,060 | 1,200 |
| 2024/04/17 | 1,052 | 1,065 | 1,051 | 1,065 | 700 |
| 2024/04/16 | 1,051 | 1,051 | 1,050 | 1,050 | 900 |
| 2024/04/15 | 1,050 | 1,050 | 1,050 | 1,050 | 800 |
| 2024/04/12 | 1,050 | 1,050 | 1,050 | 1,050 | 300 |
| 2024/04/11 | 1,059 | 1,059 | 1,049 | 1,049 | 600 |
| 2024/04/10 | 1,075 | 1,075 | 1,060 | 1,060 | 800 |
| 2024/04/09 | 1,050 | 1,050 | 1,046 | 1,046 | 700 |
| 2024/04/08 | 1,050 | 1,059 | 1,045 | 1,046 | 6,800 |
| 2024/04/05 | 1,034 | 1,039 | 1,025 | 1,039 | 500 |
| 2024/04/04 | 1,037 | 1,050 | 1,028 | 1,050 | 1,900 |
| 2024/04/03 | 1,041 | 1,045 | 1,041 | 1,042 | 1,200 |
| 2024/04/02 | 1,075 | 1,075 | 1,040 | 1,040 | 2,600 |
| 2024/04/01 | 1,080 | 1,080 | 1,041 | 1,065 | 1,500 |
| 2024/03/29 | 1,090 | 1,090 | 1,054 | 1,065 | 5,900 |
| 2024/03/28 | 1,054 | 1,079 | 1,054 | 1,070 | 900 |
| 2024/03/27 | 1,060 | 1,079 | 1,043 | 1,078 | 5,700 |
| 2024/03/26 | 1,038 | 1,060 | 1,038 | 1,060 | 4,100 |
| 2024/03/25 | 1,038 | 1,038 | 1,028 | 1,038 | 3,700 |
| 2024/03/22 | 1,031 | 1,033 | 1,030 | 1,030 | 1,000 |
| 2024/03/21 | 1,044 | 1,047 | 1,026 | 1,028 | 1,600 |
| 2024/03/19 | 1,055 | 1,055 | 1,044 | 1,044 | 1,000 |
| 2024/03/18 | 1,040 | 1,058 | 1,036 | 1,037 | 1,600 |
| 2024/03/15 | 1,022 | 1,030 | 1,021 | 1,030 | 800 |
| 2024/03/14 | 1,020 | 1,025 | 1,010 | 1,025 | 500 |
| 2024/03/13 | 1,030 | 1,030 | 1,001 | 1,004 | 600 |
| 2024/03/12 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
| 2024/03/08 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2024/03/07 | 1,055 | 1,055 | 1,032 | 1,032 | 2,100 |
| 2024/03/06 | 1,061 | 1,061 | 1,048 | 1,055 | 2,300 |
| 2024/03/05 | 1,088 | 1,088 | 1,062 | 1,086 | 1,100 |
| 2024/03/04 | 1,083 | 1,083 | 1,048 | 1,060 | 3,800 |
| 2024/03/01 | 1,073 | 1,075 | 1,066 | 1,070 | 5,600 |
| 2024/02/29 | 1,063 | 1,070 | 1,055 | 1,063 | 1,100 |
| 2024/02/28 | 1,094 | 1,094 | 1,062 | 1,062 | 1,900 |
| 2024/02/27 | 1,100 | 1,110 | 1,062 | 1,095 | 10,300 |
| 2024/02/26 | 1,084 | 1,099 | 1,075 | 1,096 | 5,700 |
| 2024/02/22 | 1,060 | 1,070 | 1,060 | 1,069 | 5,900 |
| 2024/02/21 | 1,050 | 1,059 | 1,050 | 1,054 | 700 |
| 2024/02/20 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 |
| 2024/02/19 | 1,045 | 1,045 | 1,045 | 1,045 | 100 |
| 2024/02/16 | 1,052 | 1,055 | 1,046 | 1,054 | 2,200 |
| 2024/02/15 | 1,050 | 1,055 | 1,040 | 1,050 | 2,200 |
| 2024/02/14 | 1,040 | 1,043 | 1,040 | 1,043 | 1,200 |
| 2024/02/13 | 1,050 | 1,050 | 1,030 | 1,040 | 1,300 |
| 2024/02/09 | 1,047 | 1,057 | 1,040 | 1,054 | 1,700 |
| 2024/02/08 | 1,040 | 1,077 | 1,040 | 1,074 | 4,300 |
| 2024/02/07 | 1,041 | 1,070 | 1,041 | 1,070 | 1,500 |
| 2024/02/06 | 1,049 | 1,050 | 1,043 | 1,050 | 400 |
| 2024/02/05 | 1,030 | 1,056 | 1,030 | 1,040 | 3,500 |
| 2024/02/02 | 1,065 | 1,066 | 1,060 | 1,060 | 1,400 |
| 2024/02/01 | 1,068 | 1,070 | 1,060 | 1,065 | 1,300 |
| 2024/01/31 | 1,056 | 1,074 | 1,056 | 1,060 | 700 |
| 2024/01/30 | 1,070 | 1,070 | 1,067 | 1,067 | 300 |
| 2024/01/29 | 1,094 | 1,094 | 1,065 | 1,065 | 3,300 |
| 2024/01/26 | 1,056 | 1,077 | 1,056 | 1,074 | 4,000 |
| 2024/01/25 | 1,095 | 1,099 | 1,018 | 1,060 | 21,900 |
| 2024/01/24 | 1,071 | 1,098 | 1,071 | 1,098 | 2,500 |
| 2024/01/23 | 1,080 | 1,080 | 1,071 | 1,075 | 1,100 |
| 2024/01/22 | 1,080 | 1,080 | 1,074 | 1,074 | 600 |
| 2024/01/19 | 1,080 | 1,080 | 1,067 | 1,071 | 2,200 |
| 2024/01/18 | 1,080 | 1,080 | 1,054 | 1,080 | 2,300 |
| 2024/01/17 | 1,084 | 1,089 | 1,074 | 1,080 | 2,100 |
| 2024/01/15 | 1,090 | 1,095 | 1,090 | 1,090 | 1,300 |
| 2024/01/12 | 1,080 | 1,100 | 1,080 | 1,090 | 1,600 |
| 2024/01/11 | 1,100 | 1,100 | 1,084 | 1,084 | 1,100 |
| 2024/01/10 | 1,091 | 1,108 | 1,086 | 1,108 | 600 |
| 2024/01/09 | 1,110 | 1,110 | 1,093 | 1,108 | 2,100 |
| 2024/01/05 | 1,110 | 1,110 | 1,101 | 1,108 | 2,600 |
| 2024/01/04 | 1,109 | 1,109 | 1,098 | 1,109 | 3,800 |