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 |
---|---|---|---|---|---|
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 |
2023/07/07 | 655 | 656 | 643 | 650 | 27,700 |
2023/07/06 | 656 | 667 | 650 | 652 | 38,800 |
2023/07/05 | 674 | 676 | 658 | 664 | 29,900 |
2023/07/04 | 661 | 676 | 661 | 674 | 26,300 |
2023/07/03 | 666 | 672 | 659 | 663 | 24,600 |
2023/06/30 | 663 | 665 | 651 | 665 | 25,500 |
2023/06/29 | 669 | 669 | 657 | 663 | 34,300 |
2023/06/28 | 643 | 665 | 643 | 659 | 40,800 |
2023/06/27 | 642 | 650 | 635 | 641 | 36,600 |
2023/06/26 | 653 | 659 | 643 | 646 | 30,200 |
2023/06/23 | 670 | 678 | 649 | 656 | 84,800 |
2023/06/22 | 682 | 693 | 664 | 668 | 121,000 |
2023/06/21 | 695 | 696 | 677 | 685 | 116,300 |
2023/06/20 | 749 | 751 | 690 | 700 | 732,100 |
2023/06/19 | 665 | 678 | 653 | 660 | 53,000 |
2023/06/16 | 640 | 663 | 639 | 658 | 32,600 |
2023/06/15 | 656 | 656 | 638 | 643 | 43,900 |
2023/06/14 | 679 | 713 | 658 | 660 | 179,600 |
2023/06/13 | 666 | 675 | 660 | 660 | 46,000 |
2023/06/12 | 643 | 666 | 642 | 662 | 47,900 |
2023/06/09 | 649 | 655 | 640 | 647 | 27,600 |
2023/06/08 | 660 | 667 | 646 | 647 | 33,800 |
2023/06/07 | 655 | 661 | 647 | 657 | 23,000 |
2023/06/06 | 649 | 665 | 645 | 653 | 36,200 |
2023/06/05 | 640 | 659 | 631 | 655 | 37,700 |
2023/06/02 | 626 | 639 | 626 | 630 | 29,900 |
2023/06/01 | 626 | 639 | 624 | 628 | 28,900 |
2023/05/31 | 628 | 628 | 613 | 625 | 20,700 |
2023/05/30 | 613 | 627 | 602 | 623 | 25,700 |
2023/05/29 | 623 | 626 | 604 | 613 | 26,400 |
2023/05/26 | 634 | 635 | 617 | 620 | 41,900 |
2023/05/25 | 637 | 663 | 632 | 636 | 42,300 |
2023/05/24 | 626 | 640 | 626 | 632 | 17,400 |
2023/05/23 | 636 | 649 | 628 | 630 | 56,500 |
2023/05/22 | 619 | 637 | 619 | 636 | 38,800 |
2023/05/19 | 627 | 633 | 617 | 623 | 54,300 |
2023/05/18 | 636 | 647 | 626 | 626 | 51,400 |
2023/05/17 | 647 | 647 | 633 | 640 | 26,700 |
2023/05/16 | 652 | 652 | 634 | 639 | 39,300 |
2023/05/15 | 634 | 663 | 630 | 652 | 76,800 |
2023/05/12 | 653 | 660 | 640 | 640 | 93,700 |
2023/05/11 | 670 | 671 | 654 | 659 | 55,900 |
2023/05/10 | 683 | 683 | 661 | 671 | 36,900 |
2023/05/09 | 687 | 697 | 680 | 681 | 51,300 |
2023/05/08 | 674 | 690 | 674 | 679 | 23,100 |
2023/05/02 | 679 | 682 | 673 | 679 | 19,700 |
2023/05/01 | 688 | 696 | 678 | 687 | 24,900 |
2023/04/28 | 677 | 687 | 671 | 681 | 33,800 |
2023/04/27 | 672 | 690 | 670 | 673 | 21,500 |
2023/04/26 | 671 | 681 | 664 | 667 | 59,300 |
2023/04/25 | 667 | 678 | 663 | 671 | 35,000 |
2023/04/24 | 672 | 677 | 662 | 667 | 28,500 |
2023/04/21 | 677 | 677 | 665 | 667 | 69,400 |
2023/04/20 | 691 | 699 | 679 | 683 | 57,900 |
2023/04/19 | 720 | 721 | 689 | 694 | 87,800 |
2023/04/18 | 698 | 719 | 697 | 719 | 86,900 |
2023/04/17 | 683 | 693 | 680 | 693 | 33,400 |
2023/04/14 | 682 | 694 | 675 | 683 | 39,200 |
2023/04/13 | 688 | 688 | 676 | 682 | 28,600 |
2023/04/12 | 689 | 699 | 682 | 692 | 34,900 |
2023/04/11 | 687 | 697 | 685 | 688 | 37,100 |
2023/04/10 | 671 | 691 | 671 | 688 | 37,000 |
2023/04/07 | 691 | 691 | 668 | 670 | 72,100 |
2023/04/06 | 692 | 702 | 685 | 690 | 44,000 |
2023/04/05 | 710 | 710 | 689 | 695 | 102,600 |
2023/04/04 | 743 | 752 | 710 | 718 | 88,700 |
2023/04/03 | 722 | 747 | 715 | 740 | 181,900 |
2023/03/31 | 710 | 728 | 697 | 721 | 137,500 |
2023/03/30 | 714 | 714 | 697 | 706 | 104,700 |
2023/03/29 | 703 | 716 | 687 | 716 | 131,000 |
2023/03/28 | 752 | 753 | 700 | 700 | 256,100 |
2023/03/27 | 786 | 793 | 724 | 730 | 502,500 |
2023/03/24 | 847 | 875 | 792 | 800 | 2,092,000 |
2023/03/23 | 792 | 897 | 785 | 818 | 4,689,300 |
2023/03/22 | 747 | 747 | 746 | 747 | 77,400 |
2023/03/20 | 667 | 677 | 642 | 647 | 51,300 |
2023/03/17 | 661 | 690 | 661 | 681 | 25,400 |
2023/03/16 | 675 | 675 | 653 | 670 | 37,900 |
2023/03/15 | 680 | 690 | 676 | 679 | 19,600 |
2023/03/14 | 702 | 709 | 677 | 677 | 54,500 |
2023/03/13 | 675 | 703 | 675 | 702 | 68,300 |
2023/03/10 | 715 | 731 | 684 | 687 | 100,800 |
2023/03/09 | 711 | 730 | 707 | 720 | 54,400 |
2023/03/08 | 730 | 736 | 717 | 721 | 38,500 |
2023/03/07 | 723 | 744 | 720 | 739 | 58,800 |
2023/03/06 | 732 | 742 | 718 | 727 | 35,100 |
2023/03/03 | 740 | 763 | 722 | 731 | 64,600 |
2023/03/02 | 770 | 777 | 738 | 740 | 73,500 |
2023/03/01 | 769 | 770 | 739 | 762 | 87,600 |
2023/02/28 | 738 | 770 | 737 | 768 | 80,300 |
2023/02/27 | 750 | 758 | 738 | 741 | 68,600 |
2023/02/24 | 740 | 748 | 725 | 744 | 91,000 |
2023/02/22 | 706 | 744 | 695 | 726 | 100,100 |
2023/02/21 | 721 | 735 | 705 | 711 | 45,800 |
2023/02/20 | 698 | 717 | 683 | 713 | 57,600 |
2023/02/17 | 695 | 719 | 695 | 702 | 39,700 |
2023/02/16 | 666 | 720 | 666 | 710 | 120,000 |
2023/02/15 | 678 | 710 | 666 | 667 | 137,400 |
2023/02/14 | 730 | 757 | 695 | 703 | 698,000 |
2023/02/13 | 668 | 668 | 648 | 657 | 46,400 |
2023/02/10 | 666 | 700 | 665 | 678 | 69,200 |
2023/02/09 | 641 | 675 | 641 | 665 | 66,400 |
2023/02/08 | 662 | 663 | 648 | 651 | 56,200 |
2023/02/07 | 663 | 671 | 662 | 667 | 27,100 |
2023/02/06 | 684 | 689 | 669 | 670 | 30,700 |
2023/02/03 | 674 | 683 | 666 | 681 | 27,400 |
2023/02/02 | 659 | 677 | 657 | 675 | 40,200 |
2023/02/01 | 656 | 672 | 655 | 665 | 33,800 |
2023/01/31 | 670 | 670 | 646 | 662 | 36,400 |
2023/01/30 | 664 | 679 | 658 | 660 | 27,800 |
2023/01/27 | 683 | 695 | 658 | 658 | 93,900 |
2023/01/26 | 652 | 679 | 650 | 679 | 51,900 |
2023/01/25 | 657 | 664 | 650 | 652 | 22,600 |
2023/01/24 | 656 | 669 | 651 | 651 | 31,400 |
2023/01/23 | 656 | 673 | 652 | 658 | 34,300 |
2023/01/20 | 615 | 657 | 615 | 648 | 101,900 |
2023/01/19 | 645 | 660 | 644 | 644 | 17,300 |
2023/01/18 | 652 | 657 | 636 | 655 | 31,400 |
2023/01/17 | 645 | 656 | 638 | 642 | 28,600 |
2023/01/16 | 666 | 666 | 639 | 645 | 42,800 |
2023/01/13 | 671 | 680 | 655 | 662 | 60,700 |
2023/01/12 | 686 | 700 | 675 | 675 | 53,600 |
2023/01/11 | 691 | 702 | 680 | 684 | 46,900 |
2023/01/10 | 651 | 683 | 650 | 678 | 69,700 |
2023/01/06 | 650 | 660 | 648 | 648 | 16,200 |
2023/01/05 | 650 | 677 | 645 | 656 | 49,100 |
2023/01/04 | 653 | 654 | 641 | 644 | 28,800 |