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
2020/12/30 1,748 1,748 1,703 1,727 1,800
2020/12/29 1,759 1,759 1,726 1,748 4,100
2020/12/28 1,754 1,776 1,653 1,719 10,500
2020/12/25 1,781 1,799 1,721 1,794 8,100
2020/12/24 1,928 1,928 1,821 1,821 8,500
2020/12/23 1,960 1,960 1,935 1,935 1,400
2020/12/22 2,032 2,032 1,961 1,961 1,400
2020/12/21 2,011 2,011 1,973 1,992 2,700
2020/12/18 2,020 2,024 2,002 2,017 4,400
2020/12/17 2,078 2,128 2,078 2,079 1,100
2020/12/16 2,149 2,149 2,084 2,128 6,600
2020/12/15 2,111 2,150 2,103 2,150 400
2020/12/14 2,054 2,111 2,054 2,111 1,000
2020/12/11 2,120 2,120 2,034 2,050 1,900
2020/12/10 2,074 2,119 2,020 2,020 5,900
2020/12/09 2,051 2,220 2,050 2,150 9,100
2020/12/08 2,155 2,183 2,090 2,090 3,200
2020/12/07 2,180 2,211 2,070 2,189 2,900
2020/12/04 2,149 2,181 2,142 2,174 2,100
2020/12/03 2,110 2,162 2,100 2,150 3,100
2020/12/02 2,059 2,179 2,047 2,110 1,200
2020/12/01 2,054 2,086 2,000 2,059 3,300
2020/11/30 2,011 2,087 2,011 2,087 2,400
2020/11/27 2,023 2,023 2,001 2,009 1,900
2020/11/26 2,025 2,080 2,025 2,052 3,500
2020/11/25 2,025 2,041 2,000 2,010 2,500
2020/11/24 2,050 2,097 2,028 2,028 5,200
2020/11/20 2,020 2,067 2,020 2,030 2,200
2020/11/19 2,101 2,151 2,012 2,012 6,600
2020/11/18 2,157 2,178 2,113 2,113 2,100
2020/11/17 2,131 2,157 2,117 2,120 1,700
2020/11/16 2,181 2,181 2,100 2,145 10,400
2020/11/13 2,115 2,177 2,081 2,145 4,900
2020/11/12 2,100 2,155 2,100 2,120 2,400
2020/11/11 2,124 2,155 2,124 2,124 3,300
2020/11/10 2,169 2,212 2,102 2,108 5,800
2020/11/09 2,226 2,248 2,171 2,179 5,800
2020/11/06 2,198 2,209 2,149 2,194 800
2020/11/05 2,143 2,198 2,137 2,198 2,300
2020/11/04 2,041 2,138 2,041 2,138 3,500
2020/11/02 2,076 2,076 2,026 2,056 2,000
2020/10/30 2,047 2,047 1,989 2,026 1,400
2020/10/29 2,002 2,044 1,971 2,021 3,500
2020/10/28 2,021 2,026 1,962 1,962 3,100
2020/10/27 2,100 2,100 1,900 2,021 10,300
2020/10/26 2,100 2,125 2,100 2,100 3,900
2020/10/23 2,227 2,227 2,112 2,130 6,500
2020/10/22 2,280 2,280 2,170 2,227 6,700
2020/10/21 2,277 2,295 2,277 2,293 2,600
2020/10/20 2,298 2,298 2,274 2,294 1,400
2020/10/19 2,299 2,300 2,292 2,298 2,700
2020/10/16 2,348 2,348 2,223 2,254 5,400
2020/10/15 2,351 2,388 2,303 2,349 5,700
2020/10/14 2,215 2,320 2,215 2,320 3,500
2020/10/13 2,198 2,220 2,167 2,220 2,400
2020/10/12 2,193 2,250 2,143 2,166 5,800
2020/10/09 2,136 2,176 2,134 2,143 2,600
2020/10/08 2,186 2,186 2,110 2,135 4,900
2020/10/07 2,177 2,215 2,177 2,190 500
2020/10/06 2,331 2,331 2,200 2,227 5,700
2020/10/05 2,257 2,300 2,236 2,281 4,800
2020/10/02 2,397 2,399 2,246 2,246 5,600
2020/09/30 2,300 2,398 2,300 2,397 8,100
2020/09/29 2,247 2,290 2,232 2,290 5,500
2020/09/28 2,174 2,225 2,133 2,218 6,600
2020/09/25 2,090 2,141 2,090 2,124 2,400
2020/09/24 2,100 2,110 2,044 2,090 7,500
2020/09/23 2,152 2,198 2,120 2,125 11,800
2020/09/18 2,058 2,090 2,021 2,052 6,000
2020/09/17 2,039 2,098 1,994 2,001 20,900
2020/09/16 1,899 1,900 1,855 1,879 4,400
2020/09/15 1,879 1,897 1,879 1,897 1,900
2020/09/14 1,820 1,875 1,820 1,860 3,000
2020/09/11 1,856 1,856 1,814 1,814 3,500
2020/09/10 1,800 1,828 1,769 1,816 6,000
2020/09/09 1,860 1,860 1,801 1,801 9,000
2020/09/08 1,742 1,876 1,732 1,820 8,900
2020/09/07 1,756 1,756 1,710 1,710 3,800
2020/09/04 1,730 1,773 1,730 1,755 2,900
2020/09/03 1,746 1,779 1,722 1,750 3,400
2020/09/02 1,771 1,807 1,725 1,746 4,300
2020/09/01 1,773 1,857 1,760 1,783 4,700
2020/08/31 1,840 1,860 1,840 1,856 2,100
2020/08/28 1,888 1,901 1,835 1,835 3,500
2020/08/27 1,853 1,878 1,833 1,870 2,100
2020/08/26 1,822 1,854 1,800 1,838 2,900
2020/08/25 1,799 1,807 1,765 1,789 2,400
2020/08/24 1,798 1,810 1,767 1,794 3,300
2020/08/21 1,787 1,788 1,787 1,788 700
2020/08/20 1,769 1,775 1,729 1,751 2,000
2020/08/19 1,690 1,766 1,690 1,732 3,300
2020/08/18 1,681 1,681 1,590 1,650 3,300
2020/08/17 1,690 1,705 1,690 1,705 300
2020/08/14 1,776 1,776 1,684 1,730 1,200
2020/08/13 1,820 1,844 1,750 1,790 2,100
2020/08/12 1,569 1,740 1,561 1,740 2,100
2020/08/11 1,511 1,572 1,503 1,572 4,400
2020/08/07 1,532 1,532 1,512 1,512 600
2020/08/06 1,522 1,530 1,522 1,530 800
2020/08/05 1,507 1,519 1,501 1,519 900
2020/08/04 1,498 1,504 1,497 1,501 900
2020/08/03 1,520 1,529 1,511 1,527 600
2020/07/31 1,525 1,525 1,491 1,507 1,400
2020/07/30 1,648 1,650 1,585 1,585 1,600
2020/07/29 1,687 1,687 1,665 1,665 800
2020/07/28 1,664 1,687 1,664 1,687 300
2020/07/27 1,665 1,695 1,650 1,695 800
2020/07/22 1,671 1,700 1,671 1,676 1,000
2020/07/21 1,674 1,725 1,674 1,704 1,700
2020/07/20 1,673 1,700 1,673 1,685 600
2020/07/17 1,748 1,751 1,673 1,673 2,800
2020/07/16 1,761 1,777 1,760 1,771 1,100
2020/07/15 1,775 1,790 1,761 1,761 1,700
2020/07/14 1,750 1,779 1,748 1,751 900
2020/07/13 1,800 1,835 1,755 1,795 2,100
2020/07/10 1,808 1,855 1,800 1,800 2,100
2020/07/09 1,923 1,959 1,800 1,800 6,100
2020/07/08 1,869 1,919 1,869 1,900 2,600
2020/07/07 1,785 1,850 1,785 1,820 3,100
2020/07/06 1,681 1,800 1,672 1,785 2,900
2020/07/03 1,703 1,703 1,663 1,700 2,300
2020/07/02 1,720 1,737 1,610 1,737 8,200
2020/07/01 1,760 1,805 1,717 1,787 3,500
2020/06/30 1,840 1,900 1,800 1,800 1,500
2020/06/29 1,820 1,909 1,789 1,800 3,400
2020/06/26 1,852 1,852 1,830 1,849 4,200
2020/06/25 1,909 1,909 1,858 1,892 4,000
2020/06/24 1,980 1,980 1,916 1,916 3,100
2020/06/23 1,976 1,980 1,901 1,980 8,500
2020/06/22 1,945 1,945 1,918 1,942 3,300
2020/06/19 1,953 1,955 1,925 1,945 6,900
2020/06/18 2,030 2,032 1,952 1,985 4,300
2020/06/17 2,086 2,182 1,983 1,990 8,600
2020/06/16 1,998 2,132 1,880 2,132 13,700
2020/06/15 2,022 2,061 1,970 1,988 7,200
2020/06/12 1,977 2,100 1,888 2,020 25,500
2020/06/11 2,122 2,270 2,098 2,100 45,500
2020/06/10 2,524 2,524 2,209 2,310 36,700
2020/06/09 2,500 2,747 2,402 2,550 105,100
2020/06/08 2,330 2,350 2,200 2,350 50,200
2020/06/05 1,870 1,950 1,865 1,950 5,400
2020/06/04 1,900 1,935 1,881 1,920 6,200
2020/06/03 1,951 1,954 1,903 1,903 4,900
2020/06/02 1,968 1,969 1,915 1,960 2,800
2020/06/01 1,873 1,949 1,873 1,947 2,100
2020/05/29 1,883 1,931 1,830 1,870 4,100
2020/05/28 1,872 1,915 1,872 1,883 2,500
2020/05/27 1,909 1,909 1,869 1,908 1,600
2020/05/26 1,901 1,920 1,880 1,880 3,700
2020/05/25 1,969 1,969 1,909 1,929 1,700
2020/05/22 1,935 1,935 1,893 1,924 700
2020/05/21 1,900 1,977 1,881 1,910 4,000
2020/05/20 1,817 1,876 1,817 1,849 2,500
2020/05/19 1,790 1,839 1,790 1,831 3,300
2020/05/18 1,832 1,832 1,666 1,788 8,300
2020/05/15 1,870 1,871 1,760 1,832 2,200
2020/05/14 1,915 1,915 1,820 1,870 2,600
2020/05/13 1,889 1,937 1,870 1,919 3,300
2020/05/12 1,800 1,928 1,800 1,925 5,400
2020/05/11 1,771 1,794 1,750 1,780 3,800
2020/05/08 1,880 1,880 1,730 1,731 9,500
2020/05/07 1,929 1,929 1,815 1,880 4,800
2020/05/01 2,015 2,015 1,885 1,940 4,700
2020/04/30 1,997 2,030 1,901 2,001 4,200
2020/04/28 2,034 2,051 1,930 1,999 3,900
2020/04/27 1,923 2,000 1,923 1,999 5,100
2020/04/24 1,833 2,088 1,781 1,923 14,600
2020/04/23 1,580 1,971 1,580 1,913 19,900
2020/04/22 1,605 1,611 1,568 1,571 3,600
2020/04/21 1,690 1,690 1,606 1,627 5,800
2020/04/20 1,679 1,679 1,623 1,668 2,300
2020/04/17 1,639 1,701 1,612 1,655 4,700
2020/04/16 1,685 1,685 1,627 1,642 2,100
2020/04/15 1,621 1,710 1,621 1,693 4,600
2020/04/14 1,647 1,675 1,565 1,620 14,400
2020/04/13 1,800 1,800 1,612 1,687 10,800
2020/04/10 1,757 1,850 1,705 1,756 15,500
2020/04/09 1,705 2,052 1,705 1,849 53,700
2020/04/08 1,342 1,702 1,326 1,702 29,100
2020/04/07 1,279 1,490 1,255 1,372 10,100
2020/04/06 1,200 1,253 1,193 1,240 1,500
2020/04/03 1,290 1,299 1,200 1,230 5,400
2020/04/02 1,269 1,295 1,230 1,290 3,600
2020/04/01 1,200 1,283 1,195 1,269 9,900
2020/03/31 1,220 1,288 1,211 1,230 5,800
2020/03/30 1,170 1,200 1,132 1,163 3,500
2020/03/27 1,260 1,260 1,100 1,247 6,700
2020/03/26 1,130 1,260 1,127 1,209 9,700
2020/03/25 1,250 1,317 1,220 1,310 14,200
2020/03/24 1,148 1,155 1,060 1,150 8,000
2020/03/23 935 1,029 917 1,029 15,700
2020/03/19 1,100 1,100 917 935 16,200
2020/03/18 1,150 1,150 1,013 1,013 13,500
2020/03/17 930 1,065 922 1,030 10,600
2020/03/16 1,146 1,147 1,020 1,020 29,800
2020/03/13 1,196 1,254 1,176 1,176 71,800
2020/03/12 1,576 1,576 1,576 1,576 1,000
2020/03/11 2,010 2,063 1,916 1,976 10,500
2020/03/10 1,555 2,010 1,380 2,000 29,500
2020/03/09 1,850 1,850 1,700 1,700 9,200
2020/03/06 2,050 2,050 1,990 1,990 5,200
2020/03/05 1,996 2,050 1,949 2,050 12,600
2020/03/04 1,822 1,926 1,822 1,924 6,100
2020/03/03 1,850 1,867 1,790 1,862 8,000
2020/03/02 1,661 1,871 1,631 1,783 13,900
2020/02/28 1,784 1,830 1,729 1,741 31,400
2020/02/27 1,972 2,010 1,890 1,904 15,000
2020/02/26 1,955 2,010 1,948 1,971 15,400
2020/02/25 1,985 2,073 1,945 2,040 14,800
2020/02/21 2,277 2,287 2,150 2,159 16,000
2020/02/20 2,399 2,399 2,299 2,305 9,400
2020/02/19 2,410 2,415 2,320 2,395 20,700
2020/02/18 2,427 2,527 2,260 2,260 103,000
2020/02/17 2,080 2,080 1,990 2,027 8,600
2020/02/14 2,052 2,134 1,901 2,100 21,300
2020/02/13 2,150 2,150 2,060 2,060 5,500
2020/02/12 2,160 2,160 2,152 2,152 500
2020/02/10 2,201 2,201 2,112 2,168 5,100
2020/02/07 2,151 2,201 2,151 2,171 700
2020/02/06 2,233 2,233 2,151 2,151 1,200
2020/02/05 2,210 2,219 2,161 2,197 2,100
2020/02/04 2,050 2,255 2,004 2,210 11,100
2020/02/03 2,000 2,088 1,971 2,058 7,800
2020/01/31 2,152 2,170 2,124 2,146 2,800
2020/01/30 2,254 2,299 2,028 2,137 15,900
2020/01/29 2,276 2,319 2,271 2,271 3,900
2020/01/28 2,239 2,335 2,239 2,301 5,000
2020/01/27 2,291 2,330 2,250 2,289 13,300
2020/01/24 2,367 2,403 2,302 2,320 6,300
2020/01/23 2,427 2,444 2,362 2,387 4,400
2020/01/22 2,459 2,508 2,400 2,427 11,800
2020/01/21 2,424 2,523 2,420 2,451 19,000
2020/01/20 2,360 2,450 2,339 2,400 10,200
2020/01/17 2,303 2,338 2,290 2,338 6,100
2020/01/16 2,308 2,308 2,267 2,304 5,700
2020/01/15 2,309 2,310 2,271 2,305 4,400
2020/01/14 2,305 2,330 2,271 2,272 4,800
2020/01/10 2,360 2,360 2,300 2,305 7,500
2020/01/09 2,291 2,360 2,291 2,332 6,700
2020/01/08 2,335 2,335 2,250 2,278 11,900
2020/01/07 2,371 2,415 2,331 2,335 11,000
2020/01/06 2,460 2,460 2,300 2,363 16,000

このページの先頭へ