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

ハウテレビジョン(7064)の株価時系列情報

ハウテレビジョン(7064)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
2026/07/03 855 856 855 855 800
2026/07/02 850 855 850 855 1,200
2026/07/01 847 856 847 856 800
2026/06/30 845 845 845 845 500
2026/06/29 851 855 843 843 2,900
2026/06/26 833 845 832 836 3,000
2026/06/24 895 895 853 853 6,200
2026/06/23 881 924 880 910 13,100
2026/06/22 846 869 846 866 9,300
2026/06/19 833 843 832 843 2,500
2026/06/18 836 841 832 839 800
2026/06/17 830 846 830 844 4,000
2026/06/16 820 827 809 827 21,200
2026/06/15 838 850 824 824 14,800
2026/06/12 969 969 824 824 94,900
2026/06/11 969 969 969 969 3,700
2026/06/10 820 834 819 819 6,500
2026/06/09 816 832 813 819 3,400
2026/06/08 814 816 801 803 600
2026/06/05 814 838 810 819 3,200
2026/06/04 799 825 784 825 25,700
2026/06/03 767 786 762 786 3,900
2026/06/02 752 767 752 752 3,300
2026/06/01 775 790 752 752 8,200
2026/05/29 803 808 790 790 5,600
2026/05/28 791 811 790 803 5,800
2026/05/27 801 814 800 803 3,400
2026/05/26 810 814 800 805 3,100
2026/05/25 822 835 806 815 8,200
2026/05/22 844 846 813 813 1,800
2026/05/21 822 844 806 844 800
2026/05/20 816 816 803 809 2,800
2026/05/19 821 851 806 810 23,000
2026/05/18 833 834 786 791 13,200
2026/05/15 857 857 845 848 2,400
2026/05/14 875 875 840 840 5,300
2026/05/13 870 881 870 875 17,200
2026/05/12 897 897 870 871 5,400
2026/05/11 897 910 890 897 2,200
2026/05/08 886 897 886 897 600
2026/05/07 879 897 876 897 4,500
2026/05/01 881 881 877 879 800
2026/04/30 880 881 877 881 1,700
2026/04/28 888 888 881 883 800
2026/04/27 888 888 888 888 700
2026/04/24 880 888 880 888 800
2026/04/23 885 885 881 881 1,300
2026/04/22 887 887 887 887 2,600
2026/04/21 890 902 887 887 5,000
2026/04/20 913 913 885 887 4,100
2026/04/17 912 912 898 898 1,600
2026/04/15 900 912 900 912 800
2026/04/14 900 924 900 924 1,700
2026/04/13 912 931 897 897 2,400
2026/04/10 912 912 912 912 900
2026/04/09 922 922 907 912 400
2026/04/08 916 921 916 921 300
2026/04/07 908 911 908 911 400
2026/04/06 913 913 898 911 500
2026/04/03 899 913 899 913 3,400
2026/04/02 908 921 908 914 4,600
2026/03/27 901 903 880 900 6,300
2026/03/26 933 933 901 901 3,600
2026/03/25 905 933 903 933 3,700
2026/03/24 895 918 895 907 700
2026/03/23 928 930 880 885 12,000
2026/03/19 939 959 938 958 4,500
2026/03/18 941 945 927 941 12,500
2026/03/17 956 959 940 941 7,600
2026/03/16 952 952 932 943 20,000
2026/03/13 1,020 1,020 917 925 76,600
2026/03/12 1,226 1,226 1,040 1,040 84,000
2026/03/11 1,398 1,401 1,300 1,312 83,300
2026/03/10 1,278 1,278 1,223 1,232 2,600
2026/03/09 1,201 1,201 1,171 1,201 800
2026/03/06 1,216 1,299 1,202 1,261 6,300
2026/03/05 1,191 1,239 1,178 1,196 1,400
2026/03/04 1,223 1,230 1,160 1,161 3,200
2026/03/03 1,305 1,335 1,261 1,283 4,400
2026/03/02 1,335 1,337 1,300 1,300 1,600
2026/02/27 1,300 1,335 1,294 1,335 1,500
2026/02/26 1,330 1,330 1,330 1,330 100
2026/02/25 1,285 1,326 1,278 1,326 9,300
2026/02/24 1,307 1,341 1,281 1,314 5,800
2026/02/20 1,275 1,288 1,250 1,277 4,400
2026/02/19 1,284 1,284 1,274 1,274 400
2026/02/18 1,227 1,286 1,227 1,286 2,800
2026/02/17 1,251 1,300 1,220 1,220 6,200
2026/02/16 1,228 1,283 1,228 1,279 7,700
2026/02/13 1,246 1,251 1,246 1,250 400
2026/02/12 1,224 1,249 1,224 1,246 1,200
2026/02/10 1,248 1,248 1,234 1,234 1,100
2026/02/09 1,224 1,247 1,224 1,226 1,600
2026/02/06 1,211 1,224 1,208 1,224 1,200
2026/02/05 1,216 1,219 1,216 1,219 800
2026/02/04 1,204 1,206 1,204 1,206 300
2026/02/03 1,220 1,230 1,205 1,205 700
2026/02/02 1,238 1,296 1,210 1,210 3,400
2026/01/30 1,202 1,238 1,202 1,238 700
2026/01/29 1,229 1,229 1,201 1,225 1,100
2026/01/28 1,260 1,260 1,210 1,229 700
2026/01/27 1,261 1,295 1,247 1,260 3,600
2026/01/26 1,216 1,216 1,201 1,201 200
2026/01/23 1,212 1,225 1,200 1,216 2,000
2026/01/22 1,214 1,223 1,201 1,201 600
2026/01/21 1,206 1,248 1,202 1,211 1,200
2026/01/19 1,247 1,270 1,226 1,236 1,400
2026/01/16 1,244 1,264 1,222 1,247 2,100
2026/01/15 1,311 1,311 1,230 1,274 5,600
2026/01/14 1,368 1,368 1,300 1,311 4,700
2026/01/13 1,400 1,400 1,344 1,366 2,500
2026/01/09 1,416 1,416 1,369 1,389 2,800
2026/01/08 1,350 1,500 1,350 1,399 20,900
2026/01/07 1,310 1,335 1,310 1,331 6,300
2026/01/06 1,313 1,326 1,302 1,313 5,700
2026/01/05 1,294 1,337 1,282 1,313 10,200
2025/12/30 1,194 1,340 1,194 1,293 26,400
2025/12/26 1,210 1,215 1,200 1,212 1,100
2025/12/25 1,220 1,242 1,177 1,210 4,000
2025/12/24 1,274 1,274 1,250 1,250 3,500
2025/12/23 1,306 1,306 1,268 1,268 3,500
2025/12/22 1,245 1,321 1,245 1,310 7,000
2025/12/19 1,180 1,242 1,180 1,235 6,700
2025/12/18 1,199 1,208 1,178 1,178 4,300
2025/12/17 1,150 1,209 1,134 1,192 6,700
2025/12/16 1,132 1,150 1,129 1,148 1,000
2025/12/15 1,175 1,175 1,137 1,137 1,400
2025/12/12 1,155 1,193 1,133 1,151 1,700
2025/12/11 1,158 1,210 1,128 1,185 12,000
2025/12/10 1,157 1,218 1,157 1,218 11,500
2025/12/09 1,120 1,151 1,120 1,151 4,100
2025/12/08 1,143 1,148 1,115 1,148 1,400
2025/12/05 1,121 1,127 1,121 1,127 1,200
2025/12/04 1,140 1,140 1,135 1,140 800
2025/12/03 1,124 1,148 1,124 1,148 200
2025/12/02 1,124 1,124 1,124 1,124 400
2025/12/01 1,149 1,149 1,114 1,124 1,100
2025/11/28 1,160 1,170 1,160 1,168 700
2025/11/27 1,160 1,179 1,155 1,165 800
2025/11/26 1,185 1,185 1,160 1,160 800
2025/11/25 1,118 1,181 1,118 1,181 1,500
2025/11/21 1,054 1,124 1,054 1,117 3,400
2025/11/20 1,136 1,136 1,136 1,136 400
2025/11/19 1,090 1,136 1,090 1,136 2,300
2025/11/18 1,122 1,122 1,085 1,111 2,600
2025/11/17 1,094 1,094 1,080 1,094 700
2025/11/14 1,041 1,070 1,037 1,070 1,000
2025/11/13 1,061 1,077 1,061 1,063 1,000
2025/11/12 1,061 1,061 1,061 1,061 200
2025/11/11 1,105 1,105 1,065 1,065 300
2025/11/10 1,061 1,106 1,060 1,106 1,100
2025/11/07 1,013 1,053 1,013 1,052 1,400
2025/11/05 1,033 1,033 1,033 1,033 1,000
2025/11/04 1,020 1,063 1,020 1,063 2,600
2025/10/31 1,034 1,050 1,034 1,050 500
2025/10/30 1,080 1,080 1,045 1,045 400
2025/10/29 1,035 1,055 1,035 1,055 500
2025/10/28 1,035 1,060 1,035 1,048 1,000
2025/10/27 1,026 1,060 1,022 1,045 6,600
2025/10/24 1,043 1,088 1,043 1,082 700
2025/10/23 1,091 1,091 1,069 1,069 2,200
2025/10/22 1,055 1,122 1,055 1,121 1,200
2025/10/21 1,035 1,050 1,030 1,032 1,900
2025/10/20 1,030 1,051 1,021 1,021 1,000
2025/10/17 1,088 1,099 1,029 1,030 1,500
2025/10/16 1,045 1,059 1,020 1,059 1,000
2025/10/15 1,053 1,053 1,031 1,045 1,300
2025/10/14 1,057 1,100 1,057 1,070 1,600
2025/10/10 1,111 1,111 1,055 1,087 3,000
2025/10/07 1,122 1,144 1,114 1,132 600
2025/10/06 1,105 1,124 1,105 1,124 1,000
2025/10/03 1,125 1,185 1,125 1,130 2,900
2025/10/02 1,169 1,169 1,123 1,123 1,100
2025/10/01 1,179 1,179 1,169 1,169 500
2025/09/30 1,207 1,225 1,177 1,209 1,700
2025/09/29 1,210 1,230 1,210 1,230 800
2025/09/26 1,235 1,236 1,226 1,227 1,600
2025/09/25 1,229 1,239 1,229 1,235 900
2025/09/24 1,226 1,235 1,226 1,234 1,000
2025/09/22 1,252 1,252 1,222 1,222 2,200
2025/09/19 1,301 1,301 1,256 1,268 1,300
2025/09/18 1,290 1,290 1,287 1,287 1,000
2025/09/17 1,287 1,309 1,285 1,299 5,100
2025/09/16 1,299 1,305 1,285 1,297 3,100
2025/09/12 1,290 1,366 1,281 1,286 8,000
2025/09/11 1,443 1,443 1,298 1,320 15,400
2025/09/10 1,450 1,453 1,397 1,419 17,600
2025/09/09 1,405 1,450 1,405 1,450 8,100
2025/09/08 1,361 1,400 1,361 1,393 8,200
2025/09/05 1,338 1,361 1,338 1,361 8,500
2025/09/04 1,339 1,339 1,244 1,302 9,500
2025/09/03 1,273 1,297 1,273 1,287 400
2025/09/02 1,289 1,289 1,256 1,288 1,700
2025/09/01 1,260 1,260 1,253 1,260 500
2025/08/29 1,265 1,265 1,253 1,253 500
2025/08/28 1,255 1,260 1,255 1,260 300
2025/08/26 1,243 1,248 1,243 1,248 500
2025/08/25 1,251 1,255 1,236 1,252 800
2025/08/22 1,274 1,280 1,250 1,251 2,500
2025/08/21 1,272 1,274 1,242 1,274 700

このページの先頭へ