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 |
|---|---|---|---|---|---|
| 2024/12/30 | 406 | 410 | 401 | 401 | 4,700 |
| 2024/12/27 | 400 | 407 | 400 | 405 | 11,400 |
| 2024/12/26 | 402 | 404 | 401 | 402 | 27,900 |
| 2024/12/25 | 402 | 405 | 399 | 404 | 20,800 |
| 2024/12/24 | 414 | 414 | 403 | 405 | 8,500 |
| 2024/12/23 | 419 | 419 | 411 | 416 | 12,700 |
| 2024/12/20 | 411 | 416 | 408 | 416 | 3,900 |
| 2024/12/19 | 408 | 411 | 400 | 411 | 13,900 |
| 2024/12/18 | 406 | 410 | 406 | 408 | 3,600 |
| 2024/12/17 | 398 | 418 | 393 | 405 | 32,300 |
| 2024/12/16 | 423 | 423 | 395 | 398 | 57,500 |
| 2024/12/13 | 427 | 427 | 425 | 425 | 4,300 |
| 2024/12/12 | 431 | 431 | 428 | 430 | 5,200 |
| 2024/12/11 | 427 | 438 | 427 | 432 | 17,000 |
| 2024/12/10 | 423 | 425 | 419 | 423 | 4,000 |
| 2024/12/09 | 421 | 425 | 416 | 425 | 6,600 |
| 2024/12/06 | 421 | 422 | 416 | 420 | 8,500 |
| 2024/12/05 | 425 | 425 | 414 | 420 | 9,800 |
| 2024/12/04 | 415 | 426 | 415 | 425 | 12,700 |
| 2024/12/03 | 412 | 426 | 412 | 415 | 16,900 |
| 2024/12/02 | 432 | 432 | 413 | 415 | 19,400 |
| 2024/11/29 | 435 | 439 | 425 | 426 | 23,200 |
| 2024/11/28 | 436 | 450 | 434 | 435 | 47,400 |
| 2024/11/27 | 463 | 464 | 429 | 434 | 101,700 |
| 2024/11/26 | 479 | 486 | 462 | 473 | 208,300 |
| 2024/11/25 | 510 | 549 | 475 | 487 | 2,436,600 |
| 2024/11/22 | 470 | 470 | 470 | 470 | 35,800 |
| 2024/11/21 | 383 | 401 | 383 | 390 | 10,400 |
| 2024/11/20 | 386 | 391 | 386 | 391 | 5,300 |
| 2024/11/19 | 385 | 387 | 382 | 387 | 1,600 |
| 2024/11/18 | 390 | 390 | 381 | 381 | 700 |
| 2024/11/15 | 390 | 390 | 390 | 390 | 1,100 |
| 2024/11/14 | 381 | 385 | 375 | 384 | 22,100 |
| 2024/11/13 | 386 | 395 | 386 | 386 | 4,200 |
| 2024/11/12 | 384 | 386 | 382 | 386 | 1,000 |
| 2024/11/11 | 382 | 394 | 382 | 382 | 5,100 |
| 2024/11/08 | 383 | 384 | 382 | 382 | 500 |
| 2024/11/07 | 382 | 386 | 382 | 383 | 3,400 |
| 2024/11/06 | 381 | 386 | 376 | 385 | 4,000 |
| 2024/11/05 | 393 | 393 | 388 | 388 | 800 |
| 2024/11/01 | 393 | 393 | 393 | 393 | 400 |
| 2024/10/31 | 399 | 399 | 390 | 395 | 9,200 |
| 2024/10/30 | 387 | 398 | 384 | 398 | 3,900 |
| 2024/10/29 | 385 | 394 | 383 | 387 | 9,200 |
| 2024/10/28 | 389 | 389 | 380 | 385 | 4,600 |
| 2024/10/25 | 386 | 386 | 380 | 384 | 5,900 |
| 2024/10/24 | 396 | 396 | 375 | 389 | 14,300 |
| 2024/10/23 | 392 | 401 | 391 | 397 | 5,000 |
| 2024/10/22 | 393 | 400 | 391 | 395 | 4,900 |
| 2024/10/21 | 397 | 397 | 394 | 394 | 2,300 |
| 2024/10/18 | 400 | 400 | 398 | 398 | 1,100 |
| 2024/10/17 | 400 | 404 | 390 | 403 | 4,800 |
| 2024/10/16 | 400 | 402 | 399 | 399 | 10,300 |
| 2024/10/15 | 401 | 401 | 395 | 400 | 5,100 |
| 2024/10/11 | 398 | 398 | 395 | 398 | 1,400 |
| 2024/10/10 | 400 | 400 | 395 | 399 | 500 |
| 2024/10/09 | 402 | 402 | 394 | 397 | 1,600 |
| 2024/10/08 | 398 | 399 | 390 | 399 | 4,200 |
| 2024/10/07 | 399 | 401 | 396 | 398 | 3,300 |
| 2024/10/04 | 395 | 399 | 395 | 396 | 2,100 |
| 2024/10/03 | 395 | 400 | 395 | 395 | 4,900 |
| 2024/10/02 | 395 | 397 | 395 | 396 | 1,700 |
| 2024/10/01 | 396 | 398 | 396 | 397 | 2,400 |
| 2024/09/30 | 401 | 402 | 397 | 398 | 5,600 |
| 2024/09/27 | 399 | 401 | 399 | 401 | 5,400 |
| 2024/09/26 | 400 | 400 | 400 | 400 | 1,000 |
| 2024/09/25 | 405 | 405 | 400 | 400 | 6,000 |
| 2024/09/24 | 410 | 410 | 401 | 405 | 2,400 |
| 2024/09/20 | 401 | 406 | 401 | 406 | 5,100 |
| 2024/09/19 | 402 | 407 | 401 | 401 | 3,200 |
| 2024/09/18 | 401 | 405 | 398 | 405 | 4,600 |
| 2024/09/17 | 402 | 402 | 396 | 400 | 2,700 |
| 2024/09/13 | 402 | 404 | 393 | 397 | 5,100 |
| 2024/09/12 | 405 | 407 | 400 | 401 | 4,600 |
| 2024/09/11 | 404 | 405 | 400 | 400 | 4,100 |
| 2024/09/10 | 396 | 405 | 396 | 404 | 5,500 |
| 2024/09/09 | 400 | 403 | 398 | 399 | 4,900 |
| 2024/09/06 | 410 | 410 | 403 | 403 | 10,400 |
| 2024/09/05 | 406 | 414 | 406 | 407 | 4,600 |
| 2024/09/04 | 409 | 411 | 406 | 411 | 12,100 |
| 2024/09/03 | 418 | 425 | 412 | 412 | 18,000 |
| 2024/09/02 | 420 | 420 | 410 | 410 | 13,200 |
| 2024/08/30 | 423 | 423 | 409 | 415 | 26,900 |
| 2024/08/29 | 418 | 423 | 417 | 423 | 14,700 |
| 2024/08/28 | 427 | 427 | 418 | 418 | 15,700 |
| 2024/08/27 | 428 | 434 | 421 | 426 | 34,800 |
| 2024/08/26 | 423 | 423 | 415 | 416 | 31,700 |
| 2024/08/23 | 463 | 463 | 421 | 430 | 281,300 |
| 2024/08/22 | 393 | 474 | 393 | 435 | 2,063,400 |
| 2024/08/21 | 398 | 398 | 394 | 394 | 700 |
| 2024/08/20 | 394 | 398 | 391 | 395 | 2,900 |
| 2024/08/19 | 402 | 402 | 394 | 394 | 5,700 |
| 2024/08/16 | 396 | 405 | 396 | 398 | 8,800 |
| 2024/08/15 | 404 | 404 | 383 | 396 | 15,800 |
| 2024/08/14 | 398 | 412 | 396 | 399 | 25,600 |
| 2024/08/13 | 399 | 422 | 397 | 422 | 19,700 |
| 2024/08/09 | 386 | 408 | 372 | 395 | 33,500 |
| 2024/08/08 | 371 | 371 | 358 | 365 | 27,000 |
| 2024/08/07 | 335 | 357 | 331 | 347 | 101,800 |
| 2024/08/06 | 350 | 380 | 350 | 359 | 51,700 |
| 2024/08/05 | 360 | 370 | 348 | 348 | 144,500 |
| 2024/08/02 | 457 | 457 | 412 | 428 | 30,500 |
| 2024/08/01 | 472 | 476 | 460 | 462 | 8,000 |
| 2024/07/31 | 478 | 480 | 460 | 477 | 12,700 |
| 2024/07/30 | 466 | 477 | 466 | 475 | 4,900 |
| 2024/07/29 | 469 | 470 | 464 | 470 | 6,400 |
| 2024/07/26 | 463 | 465 | 459 | 465 | 8,300 |
| 2024/07/25 | 466 | 470 | 460 | 464 | 8,400 |
| 2024/07/24 | 489 | 489 | 468 | 472 | 31,100 |
| 2024/07/23 | 485 | 489 | 485 | 489 | 2,400 |
| 2024/07/22 | 488 | 488 | 485 | 486 | 2,300 |
| 2024/07/19 | 486 | 488 | 485 | 488 | 3,000 |
| 2024/07/18 | 487 | 492 | 485 | 489 | 8,100 |
| 2024/07/17 | 486 | 489 | 486 | 488 | 6,100 |
| 2024/07/16 | 490 | 492 | 485 | 487 | 4,400 |
| 2024/07/12 | 493 | 496 | 484 | 489 | 10,300 |
| 2024/07/11 | 498 | 498 | 486 | 486 | 11,900 |
| 2024/07/10 | 492 | 492 | 488 | 490 | 3,700 |
| 2024/07/09 | 494 | 494 | 489 | 492 | 12,900 |
| 2024/07/08 | 495 | 498 | 494 | 494 | 5,600 |
| 2024/07/05 | 491 | 495 | 491 | 495 | 4,800 |
| 2024/07/04 | 495 | 501 | 491 | 491 | 6,800 |
| 2024/07/03 | 488 | 499 | 488 | 495 | 11,600 |
| 2024/07/02 | 486 | 492 | 485 | 487 | 14,100 |
| 2024/07/01 | 497 | 531 | 478 | 487 | 133,900 |
| 2024/06/28 | 492 | 494 | 483 | 485 | 8,900 |
| 2024/06/27 | 491 | 496 | 485 | 492 | 15,200 |
| 2024/06/26 | 476 | 517 | 475 | 499 | 188,400 |
| 2024/06/25 | 479 | 483 | 476 | 478 | 7,700 |
| 2024/06/24 | 478 | 484 | 473 | 481 | 11,700 |
| 2024/06/21 | 475 | 480 | 475 | 480 | 7,800 |
| 2024/06/20 | 477 | 479 | 473 | 474 | 5,500 |
| 2024/06/19 | 479 | 482 | 476 | 477 | 4,500 |
| 2024/06/18 | 478 | 482 | 478 | 479 | 2,800 |
| 2024/06/17 | 479 | 480 | 476 | 478 | 2,500 |
| 2024/06/14 | 476 | 479 | 476 | 479 | 2,200 |
| 2024/06/13 | 476 | 481 | 474 | 480 | 6,900 |
| 2024/06/12 | 481 | 481 | 478 | 478 | 4,000 |
| 2024/06/11 | 482 | 483 | 481 | 481 | 1,000 |
| 2024/06/10 | 481 | 482 | 478 | 482 | 5,300 |
| 2024/06/07 | 477 | 485 | 473 | 485 | 13,200 |
| 2024/06/06 | 486 | 486 | 475 | 485 | 5,600 |
| 2024/06/05 | 487 | 487 | 482 | 482 | 1,200 |
| 2024/06/04 | 485 | 487 | 482 | 487 | 1,000 |
| 2024/06/03 | 486 | 486 | 484 | 485 | 2,600 |
| 2024/05/31 | 486 | 489 | 480 | 481 | 9,000 |
| 2024/05/30 | 487 | 487 | 473 | 480 | 11,300 |
| 2024/05/29 | 488 | 488 | 481 | 487 | 2,900 |
| 2024/05/28 | 482 | 488 | 478 | 488 | 2,100 |
| 2024/05/27 | 484 | 484 | 478 | 481 | 1,900 |
| 2024/05/24 | 486 | 490 | 475 | 484 | 8,300 |
| 2024/05/23 | 491 | 491 | 481 | 486 | 2,700 |
| 2024/05/22 | 489 | 491 | 486 | 490 | 3,900 |
| 2024/05/21 | 485 | 490 | 481 | 489 | 2,500 |
| 2024/05/20 | 483 | 485 | 482 | 485 | 1,800 |
| 2024/05/17 | 473 | 481 | 471 | 478 | 4,900 |
| 2024/05/16 | 477 | 480 | 473 | 473 | 8,700 |
| 2024/05/15 | 495 | 495 | 477 | 477 | 17,100 |
| 2024/05/14 | 499 | 501 | 496 | 501 | 11,400 |
| 2024/05/13 | 495 | 499 | 486 | 499 | 6,600 |
| 2024/05/10 | 498 | 498 | 493 | 495 | 6,900 |
| 2024/05/09 | 489 | 496 | 487 | 495 | 3,200 |
| 2024/05/08 | 493 | 493 | 487 | 492 | 2,400 |
| 2024/05/07 | 494 | 494 | 490 | 492 | 2,200 |
| 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 |