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

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
2022/12/30 650 668 649 653 52,800
2022/12/29 640 653 630 645 55,500
2022/12/28 660 660 638 639 50,900
2022/12/27 649 670 649 664 52,300
2022/12/26 643 666 643 652 76,900
2022/12/23 664 670 640 640 70,700
2022/12/22 690 709 676 680 80,000
2022/12/21 670 706 662 684 168,000
2022/12/20 708 710 657 666 177,300
2022/12/19 751 755 708 708 139,300
2022/12/16 787 795 761 765 160,000
2022/12/15 813 825 800 808 114,200
2022/12/14 809 812 788 812 115,500
2022/12/13 809 813 786 799 103,600
2022/12/12 780 800 770 784 66,800
2022/12/09 745 805 732 794 196,500
2022/12/08 736 749 716 745 60,600
2022/12/07 752 760 732 737 92,500
2022/12/06 816 816 755 760 123,400
2022/12/05 765 801 751 801 122,200
2022/12/02 781 783 770 770 50,300
2022/12/01 792 806 783 783 135,500
2022/11/30 830 830 780 780 251,000
2022/11/29 838 844 815 827 228,600
2022/11/28 831 835 808 811 265,700
2022/11/25 887 895 832 845 377,900
2022/11/24 820 903 814 880 1,185,600
2022/11/22 987 1,047 830 843 4,598,900
2022/11/21 831 897 806 897 1,577,900
2022/11/18 703 768 697 747 472,700
2022/11/17 730 730 687 697 176,100
2022/11/16 728 739 707 724 211,600
2022/11/15 662 746 658 736 409,400
2022/11/14 660 692 642 680 228,400
2022/11/11 668 671 642 667 191,000
2022/11/10 630 661 624 650 94,200
2022/11/09 667 667 639 643 47,800
2022/11/08 660 684 652 657 104,900
2022/11/07 640 654 631 644 73,800
2022/11/04 638 681 633 660 169,400
2022/11/02 642 643 618 633 78,900
2022/11/01 633 650 616 644 116,100
2022/10/31 657 657 633 634 170,200
2022/10/28 680 680 666 667 45,100
2022/10/27 681 688 665 680 84,100
2022/10/26 685 696 675 675 59,900
2022/10/25 683 689 681 689 32,400
2022/10/24 696 700 682 682 80,300
2022/10/21 700 705 694 694 58,400
2022/10/20 710 725 689 701 109,000
2022/10/19 728 730 716 720 46,500
2022/10/18 711 729 708 723 86,500
2022/10/17 710 758 702 706 290,100
2022/10/14 704 721 699 700 81,700
2022/10/13 716 716 697 700 75,200
2022/10/12 728 730 703 710 65,000
2022/10/11 730 747 718 737 64,600
2022/10/07 735 755 732 739 95,800
2022/10/06 736 762 736 760 172,000
2022/10/05 750 759 729 739 193,600
2022/10/04 773 800 747 752 440,100
2022/10/03 780 797 741 769 987,400
2022/09/30 734 854 728 835 4,857,800
2022/09/29 731 743 691 704 243,000
2022/09/28 771 774 712 721 406,200
2022/09/27 790 796 766 785 304,700
2022/09/26 791 804 766 782 407,400
2022/09/22 851 875 804 806 1,122,400
2022/09/21 1,010 1,100 857 865 5,440,600
2022/09/20 1,048 1,078 952 977 7,116,100
2022/09/16 793 928 793 928 6,366,600
2022/09/15 791 805 768 778 166,500
2022/09/14 769 810 763 806 143,100
2022/09/13 811 821 792 814 176,700
2022/09/12 842 854 816 822 243,500
2022/09/09 778 873 778 857 546,500
2022/09/08 818 838 770 786 342,500
2022/09/07 854 874 821 822 294,400
2022/09/06 920 920 881 882 174,600
2022/09/05 910 935 863 920 486,900
2022/09/02 907 946 811 906 729,300
2022/09/01 982 988 894 900 607,200
2022/08/31 1,001 1,018 992 997 334,700
2022/08/30 1,054 1,063 1,022 1,026 359,200
2022/08/29 1,061 1,109 1,050 1,060 633,800
2022/08/26 1,177 1,193 1,099 1,121 2,079,400
2022/08/25 1,134 1,195 1,083 1,135 2,955,300
2022/08/24 1,131 1,152 1,026 1,052 920,900
2022/08/23 1,052 1,105 1,030 1,103 447,400
2022/08/22 1,020 1,070 1,010 1,046 320,000
2022/08/19 1,068 1,072 1,025 1,060 659,200
2022/08/18 1,172 1,175 1,086 1,098 1,054,900
2022/08/17 1,141 1,218 1,101 1,177 2,967,200
2022/08/16 1,094 1,133 1,056 1,097 2,226,300
2022/08/15 1,116 1,127 1,002 1,078 3,438,400
2022/08/12 1,091 1,176 1,015 1,056 4,588,600
2022/08/10 1,390 1,469 1,105 1,121 6,733,900
2022/08/09 1,785 1,785 1,262 1,305 9,652,500
2022/08/08 1,350 1,505 1,340 1,505 12,299,100
2022/08/05 1,195 1,287 1,113 1,205 15,835,000
2022/08/04 910 1,015 906 1,015 6,908,600
2022/08/03 819 910 815 865 12,214,600
2022/08/02 922 923 776 820 15,329,900
2022/08/01 742 773 730 773 2,570,200
2022/07/29 593 673 545 673 18,079,700
2022/07/28 580 608 507 573 10,308,700

このページの先頭へ