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
2019/12/30 2,450 2,500 2,411 2,460 21,300
2019/12/27 2,315 2,479 2,310 2,457 30,900
2019/12/26 2,416 2,418 2,280 2,310 22,400
2019/12/25 2,251 2,369 2,223 2,318 15,400
2019/12/24 2,285 2,300 2,265 2,276 8,300
2019/12/23 2,321 2,349 2,282 2,284 20,700
2019/12/20 2,294 2,355 2,294 2,320 15,800
2019/12/19 2,343 2,347 2,260 2,281 17,800
2019/12/18 2,435 2,435 2,302 2,325 31,300
2019/12/17 2,438 2,439 2,402 2,416 18,700
2019/12/16 2,492 2,510 2,400 2,404 40,900
2019/12/13 2,500 2,550 2,470 2,500 171,300
2019/12/12 2,700 2,700 2,700 2,700 8,100
2019/12/11 3,140 3,490 3,105 3,400 127,600
2019/12/10 3,050 3,150 2,951 3,010 33,500
2019/12/09 2,900 3,030 2,851 3,030 15,800
2019/12/06 2,900 2,900 2,740 2,827 10,500
2019/12/05 2,935 2,935 2,832 2,880 10,600
2019/12/04 3,000 3,000 2,905 2,915 11,100
2019/12/03 2,955 3,020 2,955 3,010 8,200
2019/12/02 2,941 3,020 2,920 3,020 18,300
2019/11/29 2,963 3,030 2,955 2,957 7,300
2019/11/28 3,120 3,120 2,950 2,970 20,400
2019/11/27 3,055 3,120 3,055 3,120 5,000
2019/11/26 3,185 3,185 3,055 3,055 10,600
2019/11/25 3,205 3,220 3,020 3,175 24,800
2019/11/22 3,280 3,280 3,185 3,230 6,100
2019/11/21 3,245 3,275 3,140 3,240 11,600
2019/11/20 3,090 3,195 3,035 3,195 14,200
2019/11/19 3,210 3,290 3,165 3,165 18,800
2019/11/18 3,160 3,290 3,125 3,185 25,300
2019/11/15 2,990 3,125 2,963 3,090 21,100
2019/11/14 2,911 2,996 2,904 2,950 14,700
2019/11/13 3,000 3,000 2,865 2,902 16,600
2019/11/12 2,830 2,980 2,830 2,980 26,300
2019/11/11 2,770 2,867 2,750 2,830 25,800
2019/11/08 2,716 2,770 2,700 2,770 11,400
2019/11/07 2,685 2,726 2,685 2,725 3,700
2019/11/06 2,712 2,712 2,677 2,685 4,200
2019/11/05 2,743 2,743 2,677 2,709 9,800
2019/11/01 2,632 2,782 2,632 2,744 13,600
2019/10/31 2,606 2,662 2,606 2,650 4,600
2019/10/30 2,620 2,628 2,608 2,612 6,100
2019/10/29 2,645 2,689 2,600 2,620 7,500
2019/10/28 2,691 2,707 2,640 2,640 7,800
2019/10/25 2,682 2,735 2,613 2,714 8,300
2019/10/24 2,660 2,683 2,633 2,655 4,500
2019/10/23 2,660 2,660 2,601 2,633 4,100
2019/10/21 2,634 2,634 2,550 2,610 12,900
2019/10/18 2,714 2,744 2,661 2,666 12,600
2019/10/17 2,693 2,745 2,640 2,704 36,400
2019/10/16 2,650 2,680 2,620 2,664 14,400
2019/10/15 2,639 2,639 2,589 2,629 4,100
2019/10/11 2,589 2,639 2,550 2,636 7,300
2019/10/10 2,645 2,645 2,583 2,618 4,100
2019/10/09 2,631 2,689 2,581 2,640 10,600
2019/10/08 2,632 2,645 2,580 2,581 8,400
2019/10/07 2,690 2,690 2,540 2,582 9,900
2019/10/04 2,505 2,600 2,505 2,590 8,000
2019/10/03 2,515 2,572 2,490 2,515 5,800
2019/10/02 2,527 2,543 2,475 2,543 7,600
2019/10/01 2,480 2,579 2,480 2,484 8,800
2019/09/30 2,590 2,599 2,491 2,525 5,800
2019/09/27 2,669 2,669 2,551 2,592 8,700
2019/09/26 2,644 2,677 2,630 2,640 10,000
2019/09/25 2,576 2,619 2,566 2,619 2,000
2019/09/24 2,550 2,650 2,550 2,601 11,200
2019/09/20 2,500 2,530 2,478 2,530 5,500
2019/09/19 2,450 2,539 2,441 2,499 7,600
2019/09/18 2,480 2,519 2,440 2,450 14,400
2019/09/17 2,471 2,499 2,410 2,473 5,200
2019/09/13 2,570 2,570 2,461 2,472 12,800
2019/09/12 2,800 2,801 2,526 2,563 40,100
2019/09/11 2,680 2,750 2,600 2,750 22,100
2019/09/10 2,599 2,680 2,552 2,680 14,700
2019/09/09 2,530 2,718 2,530 2,623 25,400
2019/09/06 2,405 2,493 2,405 2,493 8,700
2019/09/05 2,382 2,460 2,380 2,400 5,900
2019/09/04 2,422 2,422 2,351 2,371 5,200
2019/09/03 2,488 2,498 2,420 2,432 9,800
2019/09/02 2,418 2,465 2,410 2,452 7,700
2019/08/30 2,302 2,430 2,302 2,406 12,500
2019/08/29 2,295 2,320 2,280 2,287 7,600
2019/08/28 2,345 2,345 2,277 2,312 20,200
2019/08/27 2,420 2,459 2,341 2,345 4,500
2019/08/26 2,416 2,423 2,341 2,370 13,100
2019/08/23 2,611 2,611 2,481 2,505 13,800
2019/08/22 2,740 2,770 2,560 2,561 44,600
2019/08/21 2,875 2,945 2,650 2,678 164,100
2019/08/20 2,800 2,800 2,706 2,800 157,700
2019/08/19 2,285 2,320 2,250 2,300 5,100
2019/08/16 2,249 2,260 2,209 2,235 9,100
2019/08/15 2,250 2,296 2,205 2,238 19,600
2019/08/14 2,352 2,387 2,341 2,364 5,400
2019/08/13 2,377 2,377 2,232 2,302 12,600
2019/08/09 2,400 2,523 2,392 2,477 6,500
2019/08/08 2,505 2,505 2,383 2,386 13,200
2019/08/07 2,580 2,580 2,512 2,514 8,700
2019/08/06 2,565 2,627 2,517 2,600 18,200
2019/08/05 2,801 2,801 2,662 2,765 8,700
2019/08/02 2,816 2,816 2,775 2,810 16,700
2019/08/01 2,884 2,946 2,860 2,902 11,900
2019/07/31 2,930 2,950 2,900 2,902 6,600
2019/07/30 3,030 3,030 2,815 2,924 11,300
2019/07/29 3,095 3,095 3,005 3,015 9,400
2019/07/26 3,140 3,150 3,020 3,090 12,100
2019/07/25 3,085 3,125 2,985 3,105 12,800
2019/07/24 3,170 3,175 3,080 3,125 7,200
2019/07/23 3,210 3,210 3,070 3,130 15,500
2019/07/22 3,020 3,240 3,020 3,150 27,200
2019/07/19 2,994 3,025 2,900 2,986 9,400
2019/07/18 2,968 2,970 2,650 2,947 18,600
2019/07/17 3,075 3,075 2,950 2,953 6,300
2019/07/16 3,030 3,045 2,960 3,005 11,900
2019/07/12 3,160 3,160 3,030 3,030 5,400
2019/07/11 3,090 3,180 3,000 3,170 9,600
2019/07/10 3,110 3,110 3,030 3,095 7,600
2019/07/09 3,140 3,185 3,120 3,120 9,900
2019/07/08 3,300 3,345 3,245 3,250 10,700
2019/07/05 3,240 3,295 3,150 3,290 13,100
2019/07/04 3,320 3,320 3,200 3,210 8,700
2019/07/03 3,290 3,450 3,215 3,255 20,500
2019/07/02 3,040 3,580 3,040 3,345 74,300
2019/07/01 2,990 3,075 2,957 3,045 15,400
2019/06/28 3,115 3,115 2,980 3,000 15,200
2019/06/27 3,120 3,230 3,050 3,145 19,200
2019/06/26 2,993 3,195 2,993 3,120 18,600
2019/06/25 2,967 3,110 2,923 3,030 31,000
2019/06/24 3,110 3,120 2,966 2,997 39,500
2019/06/21 3,365 3,370 3,080 3,165 40,300
2019/06/20 3,180 3,295 3,120 3,295 57,000
2019/06/19 3,470 3,530 3,105 3,120 63,400
2019/06/18 3,745 3,800 3,300 3,400 44,900
2019/06/17 3,945 3,945 3,790 3,790 17,700
2019/06/14 3,975 4,075 3,830 3,900 39,100
2019/06/13 4,110 4,280 3,935 3,975 46,100
2019/06/12 4,105 4,150 3,915 4,000 29,300
2019/06/11 4,215 4,370 4,110 4,150 25,400
2019/06/10 4,080 4,240 4,080 4,240 16,800
2019/06/07 4,285 4,335 4,055 4,095 31,600
2019/06/06 4,440 4,615 4,255 4,265 72,100
2019/06/05 4,275 4,490 4,205 4,490 92,400
2019/06/04 4,075 4,285 3,845 4,175 131,900
2019/06/03 4,370 4,370 3,855 4,010 112,300
2019/05/31 4,810 4,980 4,510 4,510 203,800
2019/05/30 4,490 4,980 4,455 4,980 264,600
2019/05/29 4,740 4,820 4,225 4,350 154,600
2019/05/28 4,675 4,930 4,305 4,600 358,500
2019/05/27 3,910 4,545 3,845 4,540 397,800
2019/05/24 3,450 3,845 3,440 3,845 99,000
2019/05/23 3,690 4,000 3,480 3,560 254,200
2019/05/22 3,600 3,650 3,520 3,650 61,000
2019/05/21 3,330 3,560 3,295 3,390 60,000
2019/05/20 3,560 3,670 3,295 3,295 99,500
2019/05/17 3,165 3,440 3,150 3,435 81,300
2019/05/16 3,205 3,230 2,980 3,070 32,700
2019/05/15 3,275 3,355 3,200 3,205 56,200
2019/05/14 3,000 3,300 2,972 3,245 40,500
2019/05/13 2,949 3,170 2,942 3,140 44,000
2019/05/10 3,005 3,075 2,928 2,971 40,600
2019/05/09 3,000 3,050 2,982 2,985 56,000
2019/05/08 3,200 3,245 2,948 3,030 158,400
2019/05/07 3,200 3,360 3,050 3,310 140,900
2019/04/26 3,000 3,315 2,921 3,240 528,300
2019/04/25 3,745 3,830 3,305 3,415 634,500

このページの先頭へ