HOUSEI(5035)の株価時系列情報
HOUSEI(5035)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 |
---|---|---|---|---|---|
2024/05/02 | 487 | 489 | 485 | 489 | 2,000 |
2024/05/01 | 487 | 491 | 485 | 490 | 2,400 |
2024/04/30 | 493 | 494 | 485 | 487 | 4,600 |
2024/04/26 | 485 | 485 | 482 | 485 | 4,500 |
2024/04/25 | 485 | 485 | 483 | 485 | 1,600 |
2024/04/24 | 482 | 485 | 482 | 485 | 1,700 |
2024/04/23 | 481 | 482 | 477 | 482 | 1,400 |
2024/04/22 | 480 | 485 | 475 | 481 | 6,000 |
2024/04/19 | 485 | 485 | 475 | 479 | 18,200 |
2024/04/18 | 485 | 490 | 482 | 485 | 7,200 |
2024/04/17 | 483 | 495 | 483 | 485 | 7,300 |
2024/04/16 | 491 | 493 | 482 | 483 | 14,000 |
2024/04/15 | 493 | 494 | 490 | 494 | 5,400 |
2024/04/12 | 497 | 497 | 493 | 495 | 3,300 |
2024/04/11 | 492 | 496 | 490 | 494 | 4,900 |
2024/04/10 | 493 | 496 | 491 | 492 | 3,100 |
2024/04/09 | 493 | 496 | 493 | 493 | 3,100 |
2024/04/08 | 500 | 500 | 489 | 495 | 5,600 |
2024/04/05 | 492 | 499 | 489 | 499 | 15,400 |
2024/04/04 | 499 | 500 | 494 | 494 | 9,100 |
2024/04/03 | 493 | 499 | 492 | 499 | 7,600 |
2024/04/02 | 500 | 503 | 491 | 497 | 21,600 |
2024/04/01 | 512 | 515 | 497 | 503 | 51,100 |
2024/03/29 | 509 | 510 | 496 | 500 | 34,900 |
2024/03/28 | 507 | 512 | 504 | 509 | 8,600 |
2024/03/27 | 499 | 521 | 498 | 509 | 36,000 |
2024/03/26 | 504 | 505 | 498 | 499 | 12,100 |
2024/03/25 | 507 | 510 | 504 | 505 | 9,900 |
2024/03/22 | 511 | 511 | 507 | 507 | 5,000 |
2024/03/21 | 515 | 515 | 508 | 511 | 8,600 |
2024/03/19 | 500 | 514 | 499 | 512 | 20,000 |
2024/03/18 | 499 | 504 | 499 | 500 | 6,500 |
2024/03/15 | 505 | 506 | 498 | 498 | 23,500 |
2024/03/14 | 504 | 509 | 504 | 506 | 8,600 |
2024/03/13 | 498 | 506 | 498 | 505 | 5,500 |
2024/03/12 | 500 | 502 | 495 | 498 | 16,900 |
2024/03/11 | 504 | 508 | 498 | 501 | 13,300 |
2024/03/08 | 499 | 517 | 498 | 506 | 43,300 |
2024/03/07 | 512 | 512 | 499 | 499 | 26,800 |
2024/03/06 | 498 | 508 | 498 | 504 | 14,600 |
2024/03/05 | 497 | 502 | 496 | 501 | 7,800 |
2024/03/04 | 502 | 510 | 498 | 501 | 19,500 |
2024/03/01 | 504 | 505 | 502 | 503 | 5,900 |
2024/02/29 | 505 | 507 | 503 | 503 | 14,400 |
2024/02/28 | 513 | 513 | 510 | 511 | 12,200 |
2024/02/27 | 511 | 517 | 503 | 510 | 19,300 |
2024/02/26 | 518 | 518 | 508 | 511 | 20,000 |
2024/02/22 | 518 | 520 | 514 | 518 | 6,800 |
2024/02/21 | 525 | 525 | 517 | 518 | 6,300 |
2024/02/20 | 523 | 525 | 518 | 525 | 13,800 |
2024/02/19 | 516 | 523 | 514 | 523 | 19,400 |
2024/02/16 | 513 | 520 | 510 | 518 | 25,100 |
2024/02/15 | 518 | 522 | 511 | 516 | 27,300 |
2024/02/14 | 549 | 549 | 515 | 521 | 119,200 |
2024/02/13 | 504 | 509 | 503 | 509 | 8,400 |
2024/02/09 | 508 | 510 | 502 | 503 | 22,800 |
2024/02/08 | 508 | 512 | 502 | 511 | 16,500 |
2024/02/07 | 508 | 514 | 505 | 508 | 20,700 |
2024/02/06 | 519 | 554 | 504 | 508 | 232,000 |
2024/02/05 | 506 | 506 | 499 | 500 | 26,200 |
2024/02/02 | 508 | 512 | 501 | 502 | 20,900 |
2024/02/01 | 508 | 514 | 505 | 511 | 11,000 |
2024/01/31 | 520 | 520 | 502 | 504 | 20,900 |
2024/01/30 | 518 | 518 | 512 | 518 | 14,100 |
2024/01/29 | 505 | 520 | 502 | 518 | 40,100 |
2024/01/26 | 524 | 524 | 517 | 519 | 6,900 |
2024/01/25 | 519 | 521 | 513 | 520 | 7,000 |
2024/01/24 | 514 | 520 | 514 | 520 | 9,100 |
2024/01/23 | 518 | 520 | 511 | 513 | 7,700 |
2024/01/22 | 513 | 522 | 510 | 518 | 23,100 |
2024/01/19 | 502 | 514 | 502 | 513 | 14,000 |
2024/01/18 | 503 | 505 | 500 | 504 | 5,000 |
2024/01/17 | 506 | 509 | 501 | 501 | 9,100 |
2024/01/16 | 508 | 510 | 503 | 509 | 6,400 |
2024/01/15 | 501 | 508 | 501 | 508 | 9,800 |
2024/01/12 | 509 | 509 | 499 | 502 | 13,000 |
2024/01/11 | 504 | 508 | 499 | 505 | 16,200 |
2024/01/10 | 506 | 508 | 500 | 506 | 14,100 |
2024/01/09 | 518 | 518 | 504 | 506 | 20,000 |
2024/01/05 | 515 | 519 | 511 | 511 | 9,500 |
2024/01/04 | 519 | 530 | 505 | 515 | 34,700 |
2023/12/29 | 510 | 523 | 507 | 516 | 29,600 |
2023/12/28 | 522 | 522 | 507 | 510 | 57,300 |
2023/12/27 | 520 | 565 | 506 | 513 | 437,500 |
2023/12/26 | 479 | 500 | 476 | 486 | 67,500 |
2023/12/25 | 507 | 516 | 480 | 487 | 164,200 |
2023/12/22 | 503 | 561 | 487 | 499 | 1,006,800 |
2023/12/21 | 476 | 484 | 476 | 481 | 21,800 |
2023/12/20 | 474 | 484 | 474 | 480 | 18,400 |
2023/12/19 | 478 | 483 | 478 | 482 | 10,100 |
2023/12/18 | 485 | 491 | 478 | 481 | 6,000 |
2023/12/15 | 480 | 493 | 480 | 489 | 7,600 |
2023/12/14 | 483 | 487 | 482 | 484 | 7,400 |
2023/12/13 | 490 | 492 | 483 | 487 | 13,200 |
2023/12/12 | 500 | 500 | 490 | 491 | 25,000 |
2023/12/11 | 499 | 502 | 499 | 499 | 6,000 |
2023/12/08 | 515 | 515 | 500 | 501 | 7,700 |
2023/12/07 | 492 | 512 | 492 | 508 | 47,800 |
2023/12/06 | 494 | 495 | 492 | 492 | 16,500 |
2023/12/05 | 499 | 499 | 494 | 495 | 4,700 |
2023/12/04 | 498 | 503 | 496 | 499 | 4,700 |
2023/12/01 | 509 | 509 | 493 | 498 | 18,100 |
2023/11/30 | 513 | 514 | 505 | 509 | 9,000 |
2023/11/29 | 509 | 509 | 505 | 508 | 4,000 |
2023/11/28 | 510 | 514 | 504 | 506 | 10,300 |
2023/11/27 | 512 | 516 | 510 | 510 | 6,600 |
2023/11/24 | 510 | 520 | 510 | 514 | 17,100 |
2023/11/22 | 520 | 527 | 510 | 520 | 29,900 |
2023/11/21 | 519 | 519 | 511 | 515 | 18,300 |
2023/11/20 | 495 | 519 | 486 | 511 | 68,500 |
2023/11/17 | 490 | 491 | 480 | 490 | 12,400 |
2023/11/16 | 485 | 490 | 482 | 489 | 7,100 |
2023/11/15 | 485 | 494 | 485 | 486 | 18,900 |
2023/11/14 | 480 | 495 | 480 | 484 | 14,300 |
2023/11/13 | 506 | 506 | 494 | 500 | 25,200 |
2023/11/10 | 501 | 506 | 495 | 505 | 13,700 |
2023/11/09 | 498 | 506 | 498 | 505 | 6,300 |
2023/11/08 | 508 | 511 | 499 | 499 | 11,900 |
2023/11/07 | 506 | 508 | 501 | 507 | 16,400 |
2023/11/06 | 499 | 509 | 495 | 504 | 31,000 |
2023/11/02 | 482 | 494 | 482 | 494 | 21,500 |
2023/11/01 | 480 | 483 | 472 | 476 | 19,000 |
2023/10/31 | 497 | 501 | 460 | 474 | 104,200 |
2023/10/30 | 483 | 483 | 463 | 463 | 30,600 |
2023/10/27 | 486 | 486 | 472 | 478 | 12,200 |
2023/10/26 | 478 | 479 | 462 | 472 | 17,600 |
2023/10/25 | 481 | 495 | 478 | 484 | 21,700 |
2023/10/24 | 471 | 487 | 455 | 485 | 45,900 |
2023/10/23 | 485 | 485 | 470 | 471 | 29,100 |
2023/10/20 | 491 | 491 | 480 | 485 | 40,900 |
2023/10/19 | 502 | 513 | 486 | 492 | 64,900 |
2023/10/18 | 501 | 512 | 498 | 507 | 22,700 |
2023/10/17 | 500 | 510 | 500 | 501 | 18,100 |
2023/10/16 | 508 | 508 | 495 | 495 | 40,900 |
2023/10/13 | 519 | 520 | 504 | 507 | 52,800 |
2023/10/12 | 526 | 533 | 521 | 529 | 43,800 |
2023/10/11 | 520 | 524 | 515 | 516 | 23,300 |
2023/10/10 | 517 | 520 | 512 | 520 | 25,000 |
2023/10/06 | 501 | 514 | 499 | 514 | 27,400 |
2023/10/05 | 494 | 505 | 492 | 500 | 30,400 |
2023/10/04 | 491 | 502 | 486 | 492 | 49,900 |
2023/10/03 | 512 | 512 | 498 | 498 | 49,400 |
2023/10/02 | 525 | 531 | 512 | 512 | 41,100 |
2023/09/29 | 524 | 528 | 509 | 518 | 56,200 |
2023/09/28 | 524 | 536 | 517 | 525 | 127,800 |
2023/09/27 | 532 | 570 | 516 | 522 | 886,600 |
2023/09/26 | 509 | 509 | 491 | 494 | 65,600 |
2023/09/25 | 511 | 512 | 502 | 506 | 54,400 |
2023/09/22 | 494 | 512 | 493 | 504 | 82,200 |
2023/09/21 | 550 | 550 | 504 | 504 | 239,900 |
2023/09/20 | 550 | 558 | 550 | 552 | 22,100 |
2023/09/19 | 546 | 556 | 538 | 556 | 43,300 |
2023/09/15 | 557 | 559 | 548 | 552 | 82,900 |
2023/09/14 | 565 | 571 | 556 | 556 | 37,000 |
2023/09/13 | 580 | 580 | 562 | 565 | 45,700 |
2023/09/12 | 573 | 582 | 561 | 565 | 66,700 |
2023/09/11 | 588 | 589 | 570 | 573 | 28,300 |
2023/09/08 | 588 | 593 | 577 | 586 | 49,900 |
2023/09/07 | 614 | 614 | 595 | 595 | 75,500 |
2023/09/06 | 637 | 637 | 614 | 614 | 61,600 |
2023/09/05 | 611 | 634 | 611 | 631 | 69,300 |
2023/09/04 | 609 | 630 | 609 | 616 | 85,900 |
2023/09/01 | 625 | 633 | 602 | 621 | 116,500 |
2023/08/31 | 642 | 643 | 612 | 620 | 193,600 |
2023/08/30 | 705 | 709 | 636 | 642 | 1,211,000 |
2023/08/29 | 615 | 665 | 613 | 665 | 562,200 |
2023/08/28 | 559 | 571 | 559 | 565 | 27,200 |
2023/08/25 | 557 | 569 | 555 | 558 | 24,500 |
2023/08/24 | 552 | 571 | 551 | 560 | 46,300 |
2023/08/23 | 545 | 556 | 544 | 552 | 9,600 |
2023/08/22 | 545 | 548 | 542 | 548 | 12,400 |
2023/08/21 | 544 | 550 | 544 | 544 | 10,300 |
2023/08/18 | 556 | 562 | 546 | 550 | 36,300 |
2023/08/17 | 544 | 560 | 543 | 550 | 33,800 |
2023/08/16 | 555 | 563 | 550 | 550 | 47,800 |
2023/08/15 | 572 | 572 | 550 | 560 | 82,400 |
2023/08/14 | 612 | 613 | 579 | 580 | 87,000 |
2023/08/10 | 622 | 627 | 613 | 624 | 27,500 |
2023/08/09 | 622 | 630 | 622 | 622 | 12,000 |
2023/08/08 | 629 | 635 | 621 | 622 | 15,200 |
2023/08/07 | 624 | 629 | 615 | 629 | 9,900 |
2023/08/04 | 614 | 624 | 614 | 624 | 9,600 |
2023/08/03 | 624 | 624 | 615 | 615 | 17,500 |
2023/08/02 | 630 | 630 | 624 | 626 | 7,000 |
2023/08/01 | 631 | 640 | 626 | 629 | 16,900 |
2023/07/31 | 636 | 639 | 620 | 629 | 23,100 |
2023/07/28 | 623 | 630 | 613 | 630 | 34,600 |
2023/07/27 | 618 | 625 | 616 | 623 | 26,800 |
2023/07/26 | 619 | 625 | 614 | 619 | 20,700 |
2023/07/25 | 618 | 620 | 613 | 619 | 14,300 |
2023/07/24 | 625 | 629 | 617 | 621 | 16,600 |
2023/07/21 | 630 | 630 | 621 | 621 | 19,100 |
2023/07/20 | 643 | 643 | 630 | 631 | 10,700 |
2023/07/19 | 627 | 640 | 627 | 640 | 16,400 |
2023/07/18 | 621 | 628 | 621 | 627 | 13,300 |
2023/07/14 | 634 | 637 | 615 | 621 | 33,200 |
2023/07/13 | 636 | 638 | 626 | 633 | 23,500 |
2023/07/12 | 642 | 644 | 636 | 638 | 30,700 |
2023/07/11 | 641 | 649 | 639 | 641 | 19,300 |
2023/07/10 | 650 | 650 | 639 | 639 | 34,100 |