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
2021/12/30 1,940 1,950 1,926 1,950 300
2021/12/29 1,899 1,950 1,899 1,940 1,600
2021/12/28 1,929 1,929 1,868 1,868 2,500
2021/12/27 1,932 1,932 1,930 1,930 300
2021/12/24 1,893 1,920 1,893 1,896 1,400
2021/12/23 1,898 1,924 1,896 1,924 1,500
2021/12/22 1,897 1,918 1,894 1,918 1,600
2021/12/21 1,925 1,948 1,881 1,919 3,000
2021/12/20 1,930 1,930 1,885 1,925 1,200
2021/12/17 1,970 1,970 1,900 1,932 2,500
2021/12/16 1,974 2,000 1,974 1,998 900
2021/12/15 1,955 1,959 1,955 1,956 1,400
2021/12/14 1,961 1,993 1,961 1,988 1,100
2021/12/13 2,016 2,016 1,965 1,970 700
2021/12/10 2,000 2,025 1,998 2,017 2,700
2021/12/09 2,116 2,150 1,998 2,047 13,500
2021/12/08 2,390 2,398 2,340 2,366 1,800
2021/12/07 2,345 2,440 2,323 2,390 4,900
2021/12/06 2,150 2,200 2,150 2,200 500
2021/12/03 2,113 2,215 2,113 2,200 1,800
2021/12/02 2,113 2,118 2,113 2,113 700
2021/12/01 2,197 2,251 2,101 2,159 3,400
2021/11/30 2,331 2,331 2,247 2,247 1,500
2021/11/29 2,380 2,380 2,271 2,281 1,400
2021/11/26 2,400 2,400 2,387 2,390 2,100
2021/11/25 2,390 2,395 2,370 2,395 1,000
2021/11/24 2,321 2,371 2,320 2,359 1,700
2021/11/22 2,381 2,381 2,305 2,321 1,600
2021/11/19 2,300 2,344 2,270 2,331 1,600
2021/11/18 2,350 2,450 2,314 2,314 5,100
2021/11/17 2,338 2,420 2,338 2,350 2,200
2021/11/16 2,260 2,300 2,254 2,300 2,400
2021/11/15 2,190 2,255 2,154 2,250 4,700
2021/11/12 2,180 2,233 2,150 2,200 2,400
2021/11/11 2,100 2,150 2,052 2,150 500
2021/11/10 2,108 2,151 2,108 2,115 900
2021/11/09 2,093 2,102 2,093 2,100 500
2021/11/08 2,149 2,149 2,143 2,143 200
2021/11/05 2,126 2,150 2,124 2,149 1,000
2021/11/04 2,160 2,171 2,130 2,130 1,500
2021/11/02 2,080 2,126 2,080 2,126 1,800
2021/11/01 2,048 2,080 2,048 2,080 1,500
2021/10/29 2,043 2,065 2,033 2,033 1,100
2021/10/28 2,029 2,083 2,029 2,079 900
2021/10/27 2,043 2,079 2,043 2,079 500
2021/10/26 2,029 2,090 2,010 2,055 2,600
2021/10/25 2,023 2,023 1,990 1,992 1,100
2021/10/22 1,993 2,073 1,993 2,073 2,400
2021/10/21 2,010 2,021 1,994 1,994 600
2021/10/20 2,041 2,041 2,010 2,010 500
2021/10/19 2,037 2,052 2,035 2,041 900
2021/10/18 1,989 2,034 1,983 2,034 2,800
2021/10/15 2,000 2,000 2,000 2,000 800
2021/10/14 2,006 2,006 2,000 2,000 1,100
2021/10/13 2,030 2,060 2,005 2,006 2,500
2021/10/12 2,080 2,080 2,080 2,080 100
2021/10/11 2,165 2,165 2,086 2,086 600
2021/10/08 2,080 2,103 2,003 2,103 500
2021/10/07 2,110 2,110 2,027 2,030 800
2021/10/06 2,010 2,010 2,010 2,010 200
2021/10/05 1,980 2,090 1,899 1,960 5,300
2021/10/04 2,116 2,149 2,000 2,000 4,400
2021/10/01 2,177 2,177 2,060 2,099 5,700
2021/09/30 2,215 2,215 2,212 2,212 200
2021/09/29 2,266 2,279 2,230 2,230 10,400
2021/09/28 2,260 2,260 2,225 2,225 1,200
2021/09/27 2,147 2,265 2,147 2,260 1,900
2021/09/24 2,201 2,201 2,157 2,197 2,800
2021/09/22 2,100 2,162 2,100 2,101 2,000
2021/09/21 2,030 2,161 2,004 2,161 4,000
2021/09/17 2,051 2,190 2,051 2,158 4,200
2021/09/16 2,150 2,197 2,010 2,030 12,800
2021/09/15 2,164 2,186 2,120 2,120 15,100
2021/09/14 2,336 2,336 2,274 2,274 4,600
2021/09/13 2,477 2,494 2,250 2,349 45,000
2021/09/10 2,447 2,447 2,220 2,277 34,200
2021/09/09 2,120 2,460 2,120 2,450 117,700
2021/09/08 2,027 2,050 2,016 2,050 8,500
2021/09/07 2,021 2,047 1,950 2,047 3,200
2021/09/06 2,070 2,072 2,020 2,020 1,900
2021/09/03 2,016 2,047 2,016 2,020 500
2021/09/02 1,980 2,100 1,980 2,032 2,200
2021/09/01 1,983 1,995 1,982 1,990 800
2021/08/31 1,998 1,998 1,945 1,945 700
2021/08/30 1,998 1,998 1,991 1,991 700
2021/08/26 1,988 2,000 1,950 1,964 1,000
2021/08/25 1,988 1,988 1,988 1,988 200
2021/08/24 1,988 1,988 1,980 1,982 600
2021/08/23 1,938 1,943 1,922 1,943 300
2021/08/20 1,922 1,990 1,922 1,922 3,400
2021/08/19 1,920 1,990 1,920 1,990 1,500
2021/08/18 1,948 1,948 1,882 1,920 2,900
2021/08/17 1,848 1,919 1,801 1,919 1,400
2021/08/16 1,810 1,848 1,750 1,848 1,400
2021/08/13 1,846 1,890 1,810 1,890 600
2021/08/11 1,887 1,887 1,846 1,886 500
2021/08/10 1,950 1,967 1,927 1,927 600
2021/08/05 1,910 1,910 1,910 1,910 300
2021/08/04 1,920 1,977 1,920 1,977 300
2021/08/02 1,957 1,957 1,915 1,954 500
2021/07/30 1,957 1,957 1,957 1,957 100
2021/07/29 2,000 2,000 1,997 1,997 500
2021/07/28 1,958 1,958 1,958 1,958 100
2021/07/27 1,964 1,964 1,964 1,964 100
2021/07/26 2,000 2,000 1,971 1,971 500
2021/07/21 2,000 2,000 2,000 2,000 500
2021/07/20 1,974 1,974 1,974 1,974 200
2021/07/19 1,986 1,986 1,950 1,974 1,000
2021/07/16 1,985 1,990 1,980 1,990 400
2021/07/15 1,987 1,987 1,987 1,987 200
2021/07/14 2,012 2,012 2,012 2,012 100
2021/07/13 2,021 2,021 1,990 1,990 200
2021/07/09 1,946 2,013 1,946 2,007 900
2021/07/08 1,950 2,000 1,950 1,958 1,400
2021/07/07 2,000 2,039 2,000 2,000 1,400
2021/07/06 1,950 2,000 1,950 2,000 2,600
2021/07/05 2,017 2,017 1,931 1,931 900
2021/07/02 1,898 1,928 1,886 1,902 1,300
2021/07/01 1,914 1,925 1,886 1,886 3,100
2021/06/30 1,947 1,947 1,900 1,900 3,000
2021/06/29 1,978 1,992 1,955 1,955 1,000
2021/06/28 1,990 1,990 1,911 1,950 2,200
2021/06/25 1,965 1,990 1,965 1,990 300
2021/06/24 2,108 2,108 1,951 1,965 3,900
2021/06/23 2,060 2,115 2,052 2,058 1,100
2021/06/22 2,150 2,190 2,051 2,073 9,800
2021/06/21 1,926 2,130 1,926 2,130 20,700
2021/06/18 1,864 1,953 1,856 1,886 5,200
2021/06/17 1,808 1,808 1,807 1,808 500
2021/06/16 1,830 1,830 1,829 1,829 200
2021/06/15 1,805 1,805 1,805 1,805 200
2021/06/14 1,820 1,821 1,805 1,805 1,400
2021/06/11 1,870 1,870 1,820 1,820 2,000
2021/06/10 1,931 1,931 1,810 1,845 7,100
2021/06/09 2,072 2,086 1,951 1,951 2,600
2021/06/08 2,100 2,100 2,061 2,063 2,400
2021/06/07 2,139 2,146 2,088 2,100 4,100
2021/06/04 2,052 2,120 2,045 2,099 4,100
2021/06/03 1,999 2,110 1,999 2,051 3,800
2021/06/02 1,950 1,986 1,948 1,982 5,100
2021/06/01 1,922 1,922 1,910 1,910 800
2021/05/31 1,920 1,920 1,900 1,900 800
2021/05/28 1,940 1,945 1,873 1,918 1,800
2021/05/27 1,908 1,920 1,892 1,920 1,300
2021/05/26 1,845 1,912 1,825 1,912 2,400
2021/05/25 1,884 1,884 1,810 1,810 700
2021/05/24 1,790 1,910 1,790 1,884 3,600
2021/05/21 1,790 1,790 1,790 1,790 200
2021/05/20 1,798 1,798 1,797 1,797 500
2021/05/19 1,780 1,800 1,780 1,800 400
2021/05/18 1,800 1,800 1,760 1,780 1,200
2021/05/17 1,746 1,826 1,746 1,812 800
2021/05/14 1,765 1,835 1,743 1,835 1,500
2021/05/12 1,782 1,784 1,765 1,765 700
2021/05/11 1,785 1,790 1,780 1,780 800
2021/05/10 1,824 1,824 1,789 1,789 400
2021/05/07 1,813 1,813 1,732 1,784 1,500
2021/05/06 1,780 1,800 1,766 1,800 400
2021/04/30 1,780 1,780 1,740 1,740 200
2021/04/28 1,803 1,840 1,750 1,790 1,700
2021/04/27 1,847 1,879 1,839 1,843 1,700
2021/04/26 1,927 1,927 1,927 1,927 100
2021/04/23 1,839 1,929 1,810 1,929 1,900
2021/04/22 1,861 1,861 1,861 1,861 200
2021/04/21 1,870 1,910 1,861 1,865 2,300
2021/04/20 1,873 1,873 1,865 1,873 800
2021/04/19 1,896 1,896 1,878 1,892 700
2021/04/16 1,873 1,877 1,873 1,877 600
2021/04/15 1,905 1,915 1,905 1,913 1,300
2021/04/14 1,905 1,905 1,905 1,905 300
2021/04/13 1,910 1,910 1,905 1,905 600
2021/04/12 1,922 1,922 1,922 1,922 500
2021/04/09 1,885 1,919 1,885 1,915 800
2021/04/08 1,838 1,885 1,838 1,878 1,000
2021/04/07 1,849 1,872 1,830 1,872 1,000
2021/04/06 1,890 1,890 1,850 1,850 1,100
2021/04/05 1,820 1,923 1,820 1,923 1,100
2021/04/02 1,937 1,937 1,860 1,860 2,100
2021/04/01 1,900 1,925 1,900 1,910 1,200
2021/03/31 1,902 1,902 1,860 1,899 1,300
2021/03/30 1,927 1,930 1,903 1,928 600
2021/03/29 1,952 1,952 1,885 1,927 1,000
2021/03/26 1,850 1,874 1,830 1,874 2,100
2021/03/25 1,900 1,900 1,821 1,850 2,600
2021/03/24 1,859 1,915 1,858 1,896 1,200
2021/03/23 1,900 1,910 1,858 1,858 3,300
2021/03/22 1,890 1,900 1,885 1,900 700
2021/03/19 1,920 1,920 1,850 1,850 2,300
2021/03/18 1,915 1,920 1,915 1,920 700
2021/03/17 1,880 1,914 1,880 1,884 1,100
2021/03/16 1,842 1,890 1,805 1,880 4,700
2021/03/15 1,815 1,850 1,806 1,842 800
2021/03/12 1,757 1,815 1,757 1,815 1,300
2021/03/11 1,758 1,789 1,741 1,789 1,400
2021/03/10 1,725 1,793 1,725 1,790 1,000
2021/03/09 1,750 1,750 1,723 1,723 1,300
2021/03/08 1,763 1,763 1,762 1,762 200
2021/03/05 1,733 1,764 1,732 1,763 1,200
2021/03/04 1,799 1,799 1,799 1,799 300
2021/03/03 1,767 1,767 1,767 1,767 100
2021/03/02 1,754 1,784 1,731 1,784 2,100
2021/03/01 1,763 1,763 1,744 1,754 1,600
2021/02/26 1,763 1,803 1,763 1,803 1,600
2021/02/25 1,788 1,815 1,767 1,803 1,500
2021/02/24 1,800 1,801 1,792 1,799 800
2021/02/22 1,840 1,841 1,800 1,800 400
2021/02/19 1,929 1,932 1,852 1,870 1,400
2021/02/18 1,885 1,900 1,838 1,895 2,900
2021/02/17 1,795 1,867 1,795 1,867 2,800
2021/02/16 1,837 1,837 1,795 1,795 1,800
2021/02/15 1,850 1,857 1,797 1,857 2,400
2021/02/12 1,820 1,850 1,786 1,850 1,700
2021/02/10 1,863 1,883 1,820 1,820 2,600
2021/02/09 1,857 1,857 1,806 1,834 1,900
2021/02/08 1,849 1,881 1,805 1,821 4,600
2021/02/05 1,715 1,850 1,715 1,848 2,800
2021/02/04 1,801 1,802 1,705 1,709 2,400
2021/02/03 1,864 1,864 1,810 1,813 1,100
2021/02/02 1,808 1,900 1,749 1,899 3,200
2021/02/01 1,761 1,777 1,750 1,777 600
2021/01/29 1,857 1,857 1,801 1,801 800
2021/01/28 1,898 1,898 1,890 1,895 600
2021/01/27 1,963 1,963 1,887 1,898 1,400
2021/01/26 1,840 1,938 1,821 1,938 5,300
2021/01/25 1,725 1,950 1,725 1,920 7,700
2021/01/22 1,650 1,685 1,623 1,685 2,000
2021/01/21 1,587 1,622 1,587 1,622 2,500
2021/01/20 1,598 1,598 1,572 1,572 1,400
2021/01/19 1,580 1,580 1,580 1,580 100
2021/01/18 1,584 1,599 1,576 1,580 3,000
2021/01/15 1,620 1,620 1,617 1,618 500
2021/01/14 1,576 1,600 1,576 1,586 2,100
2021/01/13 1,603 1,610 1,561 1,592 2,600
2021/01/12 1,621 1,625 1,591 1,604 1,700
2021/01/08 1,623 1,651 1,623 1,630 1,300
2021/01/07 1,698 1,698 1,590 1,614 10,800
2021/01/06 1,700 1,701 1,670 1,698 2,600
2021/01/05 1,721 1,739 1,717 1,717 1,900
2021/01/04 1,750 1,768 1,717 1,720 2,000

このページの先頭へ