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 |
|---|---|---|---|---|---|
| 2026/02/27 | 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 |
| 2025/08/20 | 1,274 | 1,274 | 1,251 | 1,272 | 500 |
| 2025/08/19 | 1,259 | 1,274 | 1,259 | 1,274 | 1,200 |
| 2025/08/18 | 1,253 | 1,260 | 1,226 | 1,260 | 1,200 |
| 2025/08/15 | 1,252 | 1,254 | 1,223 | 1,223 | 700 |
| 2025/08/14 | 1,227 | 1,260 | 1,227 | 1,240 | 3,500 |
| 2025/08/13 | 1,180 | 1,190 | 1,145 | 1,190 | 1,500 |
| 2025/08/12 | 1,219 | 1,219 | 1,182 | 1,182 | 1,100 |
| 2025/08/08 | 1,190 | 1,195 | 1,183 | 1,195 | 1,000 |
| 2025/08/07 | 1,192 | 1,192 | 1,174 | 1,190 | 900 |
| 2025/08/06 | 1,206 | 1,206 | 1,176 | 1,192 | 600 |
| 2025/08/05 | 1,209 | 1,231 | 1,190 | 1,206 | 1,500 |
| 2025/08/04 | 1,178 | 1,208 | 1,130 | 1,208 | 2,800 |
| 2025/08/01 | 1,207 | 1,210 | 1,169 | 1,208 | 3,100 |
| 2025/07/31 | 1,257 | 1,258 | 1,172 | 1,209 | 5,300 |
| 2025/07/30 | 1,274 | 1,274 | 1,244 | 1,257 | 700 |
| 2025/07/30 | 1 -> 2.00 分割 | ||||
| 2025/07/29 | 2,543 | 2,550 | 2,493 | 2,548 | 3,300 |
| 2025/07/28 | 2,444 | 2,493 | 2,444 | 2,493 | 400 |
| 2025/07/25 | 2,466 | 2,560 | 2,450 | 2,494 | 2,200 |
| 2025/07/24 | 2,567 | 2,567 | 2,467 | 2,516 | 1,500 |
| 2025/07/23 | 2,471 | 2,550 | 2,464 | 2,548 | 4,600 |
| 2025/07/22 | 2,548 | 2,548 | 2,446 | 2,451 | 4,100 |
| 2025/07/18 | 2,546 | 2,550 | 2,498 | 2,548 | 1,500 |
| 2025/07/17 | 2,510 | 2,546 | 2,510 | 2,546 | 600 |
| 2025/07/16 | 2,500 | 2,588 | 2,469 | 2,488 | 1,800 |
| 2025/07/15 | 2,421 | 2,488 | 2,421 | 2,488 | 700 |
| 2025/07/14 | 2,470 | 2,470 | 2,412 | 2,421 | 1,300 |
| 2025/07/11 | 2,425 | 2,425 | 2,425 | 2,425 | 300 |
| 2025/07/10 | 2,425 | 2,435 | 2,410 | 2,435 | 900 |
| 2025/07/09 | 2,475 | 2,475 | 2,455 | 2,455 | 200 |
| 2025/07/08 | 2,421 | 2,471 | 2,421 | 2,471 | 300 |
| 2025/07/07 | 2,470 | 2,470 | 2,468 | 2,470 | 500 |
| 2025/07/04 | 2,404 | 2,421 | 2,400 | 2,420 | 2,400 |
| 2025/07/03 | 2,500 | 2,528 | 2,411 | 2,411 | 1,600 |
| 2025/07/02 | 2,455 | 2,480 | 2,410 | 2,480 | 1,700 |
| 2025/07/01 | 2,500 | 2,550 | 2,482 | 2,482 | 9,200 |
| 2025/06/30 | 2,333 | 2,499 | 2,283 | 2,497 | 10,200 |
| 2025/06/27 | 2,290 | 2,400 | 2,290 | 2,301 | 3,300 |
| 2025/06/26 | 2,235 | 2,246 | 2,235 | 2,246 | 200 |
| 2025/06/25 | 2,155 | 2,260 | 2,155 | 2,202 | 3,300 |
| 2025/06/24 | 2,177 | 2,177 | 2,158 | 2,167 | 600 |
| 2025/06/23 | 2,199 | 2,230 | 2,199 | 2,227 | 1,500 |
| 2025/06/20 | 2,156 | 2,203 | 2,156 | 2,199 | 800 |
| 2025/06/19 | 2,205 | 2,205 | 2,155 | 2,161 | 1,200 |
| 2025/06/18 | 2,277 | 2,277 | 2,210 | 2,210 | 1,900 |
| 2025/06/17 | 2,300 | 2,363 | 2,300 | 2,327 | 3,000 |
| 2025/06/16 | 2,201 | 2,235 | 2,200 | 2,201 | 1,600 |
| 2025/06/13 | 2,225 | 2,250 | 2,200 | 2,201 | 5,600 |
| 2025/06/12 | 2,220 | 2,300 | 2,170 | 2,210 | 12,200 |
| 2025/06/11 | 1,921 | 2,055 | 1,921 | 2,039 | 6,400 |
| 2025/06/10 | 1,966 | 1,992 | 1,966 | 1,985 | 700 |
| 2025/06/09 | 1,990 | 1,990 | 1,965 | 1,966 | 700 |
| 2025/06/06 | 1,925 | 1,994 | 1,925 | 1,994 | 400 |
| 2025/06/05 | 1,994 | 1,994 | 1,965 | 1,965 | 1,500 |
| 2025/06/04 | 1,911 | 1,995 | 1,911 | 1,995 | 2,100 |
| 2025/06/03 | 1,926 | 1,966 | 1,926 | 1,944 | 500 |
| 2025/06/02 | 1,934 | 1,934 | 1,916 | 1,930 | 600 |
| 2025/05/30 | 1,950 | 1,974 | 1,910 | 1,974 | 1,400 |
| 2025/05/29 | 1,910 | 1,910 | 1,910 | 1,910 | 200 |
| 2025/05/28 | 1,872 | 1,902 | 1,872 | 1,902 | 700 |
| 2025/05/26 | 1,865 | 1,950 | 1,851 | 1,950 | 3,700 |
| 2025/05/23 | 1,855 | 1,905 | 1,855 | 1,905 | 800 |
| 2025/05/22 | 1,899 | 1,902 | 1,855 | 1,855 | 1,000 |
| 2025/05/21 | 1,836 | 1,942 | 1,829 | 1,899 | 5,300 |
| 2025/05/20 | 1,768 | 1,800 | 1,755 | 1,800 | 4,300 |
| 2025/05/19 | 1,776 | 1,776 | 1,729 | 1,750 | 800 |
| 2025/05/16 | 1,734 | 1,759 | 1,734 | 1,750 | 400 |
| 2025/05/15 | 1,731 | 1,749 | 1,731 | 1,749 | 300 |
| 2025/05/14 | 1,732 | 1,733 | 1,732 | 1,733 | 300 |
| 2025/05/13 | 1,731 | 1,740 | 1,731 | 1,732 | 800 |
| 2025/05/12 | 1,735 | 1,784 | 1,724 | 1,766 | 1,400 |
| 2025/05/09 | 1,750 | 1,750 | 1,735 | 1,735 | 500 |
| 2025/05/08 | 1,723 | 1,723 | 1,703 | 1,710 | 2,100 |
| 2025/05/07 | 1,800 | 1,866 | 1,722 | 1,722 | 12,200 |
| 2025/05/02 | 1,805 | 1,820 | 1,802 | 1,802 | 1,000 |
| 2025/05/01 | 1,820 | 1,820 | 1,805 | 1,805 | 1,200 |
| 2025/04/30 | 1,881 | 1,881 | 1,851 | 1,855 | 1,000 |
| 2025/04/28 | 1,840 | 1,841 | 1,840 | 1,841 | 500 |
| 2025/04/25 | 1,915 | 1,915 | 1,837 | 1,841 | 700 |
| 2025/04/23 | 1,813 | 1,835 | 1,813 | 1,835 | 300 |
| 2025/04/21 | 1,840 | 1,850 | 1,839 | 1,850 | 1,300 |