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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,555 | 3,645 | 3,475 | 3,480 | 11,900 |
| 2022/12/29 | 3,370 | 3,550 | 3,370 | 3,525 | 12,900 |
| 2022/12/28 | 3,315 | 3,410 | 3,290 | 3,410 | 12,900 |
| 2022/12/27 | 3,310 | 3,455 | 3,310 | 3,380 | 14,300 |
| 2022/12/26 | 3,420 | 3,420 | 3,250 | 3,310 | 12,500 |
| 2022/12/23 | 3,440 | 3,455 | 3,230 | 3,330 | 34,400 |
| 2022/12/22 | 3,440 | 3,540 | 3,345 | 3,510 | 13,800 |
| 2022/12/21 | 3,365 | 3,500 | 3,335 | 3,405 | 12,700 |
| 2022/12/20 | 3,620 | 3,620 | 3,315 | 3,390 | 31,000 |
| 2022/12/19 | 3,600 | 3,740 | 3,550 | 3,620 | 30,200 |
| 2022/12/16 | 3,430 | 3,770 | 3,430 | 3,695 | 49,300 |
| 2022/12/15 | 3,340 | 3,615 | 3,340 | 3,500 | 38,800 |
| 2022/12/14 | 3,430 | 3,430 | 3,265 | 3,380 | 31,300 |
| 2022/12/13 | 3,495 | 3,495 | 3,335 | 3,375 | 48,600 |
| 2022/12/12 | 3,470 | 3,620 | 3,390 | 3,465 | 47,400 |
| 2022/12/09 | 3,425 | 3,670 | 3,385 | 3,565 | 80,500 |
| 2022/12/08 | 3,800 | 3,830 | 3,520 | 3,520 | 225,400 |
| 2022/12/07 | 4,280 | 4,325 | 4,035 | 4,220 | 100,100 |
| 2022/12/06 | 4,090 | 4,245 | 4,025 | 4,220 | 35,600 |
| 2022/12/05 | 4,180 | 4,315 | 4,075 | 4,095 | 36,500 |
| 2022/12/02 | 4,375 | 4,380 | 4,095 | 4,180 | 58,400 |
| 2022/12/01 | 5,200 | 5,200 | 4,360 | 4,375 | 113,400 |
| 2022/11/30 | 5,040 | 5,080 | 4,935 | 5,020 | 15,000 |
| 2022/11/29 | 4,825 | 5,270 | 4,780 | 5,140 | 32,100 |
| 2022/11/28 | 4,705 | 5,010 | 4,665 | 4,810 | 23,300 |
| 2022/11/25 | 4,880 | 4,880 | 4,660 | 4,700 | 24,700 |
| 2022/11/24 | 5,040 | 5,040 | 4,850 | 4,880 | 17,300 |
| 2022/11/22 | 4,620 | 5,080 | 4,620 | 4,970 | 38,000 |
| 2022/11/21 | 4,605 | 4,795 | 4,595 | 4,595 | 14,200 |
| 2022/11/18 | 4,725 | 4,860 | 4,505 | 4,675 | 13,600 |
| 2022/11/17 | 4,445 | 4,775 | 4,325 | 4,655 | 25,200 |
| 2022/11/16 | 4,315 | 4,470 | 4,225 | 4,410 | 7,300 |
| 2022/11/15 | 4,450 | 4,545 | 4,155 | 4,245 | 11,200 |
| 2022/11/14 | 4,280 | 4,510 | 4,280 | 4,440 | 12,100 |
| 2022/11/11 | 4,170 | 4,280 | 4,010 | 4,140 | 17,000 |
| 2022/11/10 | 4,085 | 4,180 | 3,990 | 3,990 | 13,500 |
| 2022/11/09 | 4,195 | 4,240 | 3,900 | 4,075 | 17,600 |
| 2022/11/08 | 4,305 | 4,305 | 4,200 | 4,215 | 5,900 |
| 2022/11/07 | 4,310 | 4,350 | 4,190 | 4,305 | 6,400 |
| 2022/11/04 | 4,175 | 4,300 | 4,140 | 4,280 | 5,000 |
| 2022/11/02 | 4,380 | 4,445 | 4,195 | 4,270 | 14,300 |
| 2022/11/01 | 4,685 | 4,770 | 4,400 | 4,440 | 21,600 |
| 2022/10/31 | 4,855 | 4,855 | 4,605 | 4,685 | 6,500 |
| 2022/10/28 | 4,960 | 4,975 | 4,625 | 4,745 | 11,700 |
| 2022/10/27 | 5,060 | 5,320 | 4,955 | 4,955 | 10,600 |
| 2022/10/26 | 4,930 | 5,060 | 4,830 | 5,050 | 7,400 |
| 2022/10/25 | 4,805 | 5,050 | 4,700 | 5,020 | 8,900 |
| 2022/10/24 | 4,810 | 4,945 | 4,625 | 4,735 | 13,600 |
| 2022/10/21 | 5,190 | 5,190 | 4,750 | 4,770 | 19,000 |
| 2022/10/20 | 5,210 | 5,790 | 5,070 | 5,100 | 44,500 |
| 2022/10/19 | 5,110 | 5,390 | 5,110 | 5,200 | 21,800 |
| 2022/10/18 | 4,915 | 5,590 | 4,915 | 5,200 | 80,800 |
| 2022/10/17 | 4,700 | 4,930 | 4,700 | 4,890 | 12,400 |
| 2022/10/14 | 4,550 | 4,625 | 4,475 | 4,600 | 9,500 |
| 2022/10/13 | 4,435 | 4,435 | 4,350 | 4,365 | 3,600 |
| 2022/10/12 | 4,470 | 4,490 | 4,315 | 4,420 | 5,300 |
| 2022/10/11 | 4,690 | 4,690 | 4,505 | 4,505 | 5,900 |
| 2022/10/07 | 4,720 | 4,865 | 4,700 | 4,760 | 7,400 |
| 2022/10/06 | 4,635 | 4,935 | 4,635 | 4,790 | 16,200 |
| 2022/10/05 | 4,600 | 4,945 | 4,600 | 4,705 | 31,800 |
| 2022/10/04 | 4,075 | 4,480 | 4,075 | 4,480 | 22,500 |
| 2022/10/03 | 4,080 | 4,170 | 3,950 | 4,075 | 13,200 |
| 2022/09/30 | 4,285 | 4,400 | 4,035 | 4,085 | 26,100 |
| 2022/09/29 | 4,195 | 4,420 | 4,195 | 4,270 | 15,300 |
| 2022/09/28 | 4,185 | 4,225 | 4,060 | 4,145 | 14,200 |
| 2022/09/27 | 4,200 | 4,355 | 4,170 | 4,185 | 13,700 |
| 2022/09/26 | 4,000 | 4,165 | 3,960 | 4,100 | 15,500 |
| 2022/09/22 | 3,935 | 4,160 | 3,910 | 4,045 | 18,300 |
| 2022/09/21 | 4,015 | 4,065 | 3,895 | 3,975 | 25,100 |
| 2022/09/20 | 4,230 | 4,395 | 4,015 | 4,090 | 33,600 |
| 2022/09/16 | 4,070 | 4,220 | 3,875 | 4,160 | 99,200 |
| 2022/09/15 | 4,455 | 4,515 | 4,230 | 4,345 | 50,400 |
| 2022/09/14 | 4,150 | 4,750 | 4,090 | 4,600 | 289,200 |
| 2022/09/13 | 4,900 | 4,900 | 4,265 | 4,360 | 198,000 |
| 2022/09/12 | 4,655 | 5,680 | 4,550 | 5,000 | 1,382,500 |
| 2022/09/09 | 3,855 | 3,855 | 3,855 | 3,855 | 7,200 |
| 2022/09/08 | 3,155 | 3,155 | 3,155 | 3,155 | 10,200 |
| 2022/09/07 | 2,745 | 2,750 | 2,610 | 2,654 | 7,300 |
| 2022/09/06 | 2,626 | 2,736 | 2,570 | 2,695 | 2,300 |
| 2022/09/05 | 2,622 | 2,680 | 2,510 | 2,630 | 4,000 |
| 2022/09/02 | 2,600 | 2,621 | 2,535 | 2,600 | 1,900 |
| 2022/09/01 | 2,545 | 2,611 | 2,535 | 2,600 | 3,200 |
| 2022/08/31 | 2,535 | 2,535 | 2,450 | 2,505 | 1,500 |
| 2022/08/30 | 2,546 | 2,546 | 2,468 | 2,512 | 800 |
| 2022/08/29 | 2,403 | 2,447 | 2,403 | 2,418 | 2,000 |
| 2022/08/26 | 2,569 | 2,569 | 2,470 | 2,510 | 1,800 |
| 2022/08/25 | 2,520 | 2,520 | 2,400 | 2,469 | 2,700 |
| 2022/08/24 | 2,634 | 2,752 | 2,452 | 2,470 | 11,600 |
| 2022/08/23 | 2,432 | 2,615 | 2,432 | 2,559 | 6,900 |
| 2022/08/22 | 2,385 | 2,445 | 2,385 | 2,445 | 2,000 |
| 2022/08/19 | 2,384 | 2,397 | 2,384 | 2,397 | 600 |
| 2022/08/18 | 2,425 | 2,425 | 2,350 | 2,390 | 3,800 |
| 2022/08/17 | 2,392 | 2,429 | 2,370 | 2,425 | 4,500 |
| 2022/08/16 | 2,281 | 2,349 | 2,281 | 2,349 | 2,500 |
| 2022/08/15 | 2,244 | 2,330 | 2,242 | 2,303 | 4,700 |
| 2022/08/12 | 2,215 | 2,217 | 2,165 | 2,217 | 3,100 |
| 2022/08/10 | 2,210 | 2,224 | 2,150 | 2,165 | 2,200 |
| 2022/08/09 | 2,260 | 2,288 | 2,260 | 2,260 | 2,300 |
| 2022/08/08 | 2,295 | 2,295 | 2,202 | 2,256 | 1,200 |
| 2022/08/05 | 2,291 | 2,295 | 2,291 | 2,295 | 1,600 |
| 2022/08/04 | 2,275 | 2,275 | 2,260 | 2,260 | 900 |
| 2022/08/03 | 2,293 | 2,293 | 2,212 | 2,275 | 2,000 |
| 2022/08/02 | 2,290 | 2,290 | 2,231 | 2,255 | 1,500 |
| 2022/08/01 | 2,198 | 2,300 | 2,198 | 2,250 | 4,200 |
| 2022/07/29 | 2,127 | 2,178 | 2,081 | 2,178 | 5,200 |
| 2022/07/28 | 2,060 | 2,127 | 2,060 | 2,127 | 2,300 |
| 2022/07/27 | 2,054 | 2,059 | 2,052 | 2,059 | 2,300 |
| 2022/07/26 | 2,054 | 2,055 | 2,053 | 2,055 | 500 |
| 2022/07/25 | 2,025 | 2,055 | 2,015 | 2,054 | 1,700 |
| 2022/07/22 | 2,000 | 2,055 | 2,000 | 2,055 | 3,000 |
| 2022/07/21 | 2,050 | 2,050 | 2,030 | 2,031 | 2,300 |
| 2022/07/20 | 2,003 | 2,045 | 2,003 | 2,037 | 600 |
| 2022/07/19 | 2,003 | 2,047 | 2,003 | 2,004 | 1,800 |
| 2022/07/15 | 1,978 | 2,002 | 1,978 | 1,997 | 500 |
| 2022/07/14 | 1,999 | 2,039 | 1,999 | 2,015 | 600 |
| 2022/07/13 | 1,972 | 1,972 | 1,972 | 1,972 | 100 |
| 2022/07/12 | 1,971 | 1,972 | 1,971 | 1,972 | 500 |
| 2022/07/11 | 1,973 | 2,018 | 1,973 | 2,010 | 900 |
| 2022/07/08 | 1,994 | 2,041 | 1,994 | 2,001 | 900 |
| 2022/07/07 | 1,958 | 2,030 | 1,958 | 2,028 | 2,100 |
| 2022/07/06 | 1,963 | 2,001 | 1,952 | 1,985 | 2,000 |
| 2022/07/05 | 1,999 | 1,999 | 1,955 | 1,963 | 1,100 |
| 2022/07/04 | 1,967 | 2,000 | 1,949 | 1,964 | 2,500 |
| 2022/07/01 | 1,990 | 2,013 | 1,967 | 1,967 | 1,200 |
| 2022/06/30 | 2,011 | 2,017 | 1,992 | 2,011 | 700 |
| 2022/06/29 | 2,026 | 2,042 | 1,975 | 2,040 | 4,100 |
| 2022/06/28 | 2,040 | 2,041 | 2,004 | 2,026 | 1,500 |
| 2022/06/27 | 1,969 | 2,048 | 1,969 | 2,004 | 5,900 |
| 2022/06/24 | 1,943 | 1,959 | 1,919 | 1,955 | 900 |
| 2022/06/23 | 1,861 | 1,956 | 1,861 | 1,943 | 2,900 |
| 2022/06/22 | 1,886 | 1,890 | 1,855 | 1,870 | 2,100 |
| 2022/06/21 | 1,831 | 1,878 | 1,800 | 1,863 | 5,100 |
| 2022/06/20 | 1,910 | 1,910 | 1,830 | 1,831 | 3,500 |
| 2022/06/17 | 1,848 | 1,910 | 1,842 | 1,890 | 2,900 |
| 2022/06/16 | 1,960 | 1,960 | 1,831 | 1,869 | 9,200 |
| 2022/06/15 | 2,000 | 2,000 | 1,851 | 1,901 | 12,300 |
| 2022/06/14 | 2,003 | 2,003 | 1,937 | 1,992 | 8,000 |
| 2022/06/13 | 2,197 | 2,197 | 2,007 | 2,049 | 18,900 |
| 2022/06/10 | 2,294 | 2,309 | 2,222 | 2,228 | 10,800 |
| 2022/06/09 | 2,313 | 2,400 | 2,230 | 2,394 | 22,800 |
| 2022/06/08 | 2,514 | 2,649 | 2,474 | 2,649 | 17,900 |
| 2022/06/07 | 2,521 | 2,534 | 2,350 | 2,430 | 9,300 |
| 2022/06/06 | 2,397 | 2,550 | 2,391 | 2,500 | 11,900 |
| 2022/06/03 | 2,351 | 2,395 | 2,310 | 2,380 | 5,200 |
| 2022/06/02 | 2,306 | 2,399 | 2,268 | 2,371 | 6,700 |
| 2022/06/01 | 2,223 | 2,300 | 2,223 | 2,280 | 4,500 |
| 2022/05/31 | 2,159 | 2,200 | 2,140 | 2,200 | 5,600 |
| 2022/05/30 | 2,035 | 2,178 | 2,028 | 2,178 | 5,300 |
| 2022/05/27 | 2,019 | 2,019 | 2,000 | 2,001 | 2,100 |
| 2022/05/26 | 1,938 | 1,979 | 1,938 | 1,955 | 1,200 |
| 2022/05/25 | 1,984 | 1,984 | 1,955 | 1,978 | 1,000 |
| 2022/05/24 | 2,036 | 2,036 | 1,983 | 1,985 | 700 |
| 2022/05/23 | 1,950 | 2,003 | 1,950 | 2,000 | 700 |
| 2022/05/20 | 1,956 | 1,964 | 1,940 | 1,959 | 1,100 |
| 2022/05/19 | 2,000 | 2,000 | 1,940 | 1,955 | 3,600 |
| 2022/05/18 | 2,095 | 2,117 | 2,018 | 2,026 | 1,900 |
| 2022/05/17 | 2,034 | 2,124 | 2,031 | 2,045 | 3,500 |
| 2022/05/16 | 1,979 | 2,017 | 1,979 | 2,017 | 900 |
| 2022/05/13 | 1,879 | 1,975 | 1,879 | 1,975 | 1,500 |
| 2022/05/12 | 1,991 | 2,001 | 1,850 | 1,850 | 6,500 |
| 2022/05/11 | 2,065 | 2,115 | 2,040 | 2,040 | 400 |
| 2022/05/10 | 2,025 | 2,040 | 2,015 | 2,040 | 1,200 |
| 2022/05/09 | 2,180 | 2,180 | 2,080 | 2,083 | 2,300 |
| 2022/05/06 | 2,129 | 2,209 | 2,110 | 2,130 | 2,800 |
| 2022/05/02 | 2,101 | 2,165 | 2,101 | 2,123 | 1,200 |
| 2022/04/28 | 2,213 | 2,215 | 2,201 | 2,201 | 1,700 |
| 2022/04/27 | 2,200 | 2,212 | 2,198 | 2,212 | 4,800 |
| 2022/04/26 | 2,140 | 2,200 | 2,132 | 2,200 | 900 |
| 2022/04/25 | 2,152 | 2,169 | 2,137 | 2,137 | 600 |
| 2022/04/22 | 2,137 | 2,200 | 2,136 | 2,196 | 1,800 |
| 2022/04/21 | 2,138 | 2,185 | 2,138 | 2,185 | 1,200 |
| 2022/04/20 | 2,170 | 2,170 | 2,137 | 2,137 | 200 |
| 2022/04/19 | 2,192 | 2,192 | 2,192 | 2,192 | 200 |
| 2022/04/18 | 2,182 | 2,192 | 2,182 | 2,192 | 400 |
| 2022/04/15 | 2,124 | 2,185 | 2,094 | 2,185 | 400 |
| 2022/04/14 | 2,159 | 2,200 | 2,159 | 2,200 | 1,800 |
| 2022/04/13 | 2,105 | 2,186 | 2,105 | 2,185 | 700 |
| 2022/04/12 | 2,197 | 2,197 | 2,081 | 2,096 | 1,600 |
| 2022/04/11 | 2,115 | 2,191 | 2,098 | 2,160 | 3,200 |
| 2022/04/08 | 2,019 | 2,107 | 2,019 | 2,100 | 8,600 |
| 2022/04/07 | 1,991 | 2,030 | 1,988 | 2,019 | 2,100 |
| 2022/04/06 | 2,047 | 2,047 | 1,988 | 1,988 | 1,000 |
| 2022/04/05 | 2,005 | 2,055 | 2,005 | 2,051 | 2,100 |
| 2022/04/04 | 1,995 | 2,013 | 1,925 | 1,925 | 1,600 |
| 2022/04/01 | 1,998 | 2,019 | 1,998 | 2,019 | 200 |
| 2022/03/31 | 2,000 | 2,036 | 1,990 | 2,036 | 1,600 |
| 2022/03/30 | 1,901 | 2,043 | 1,901 | 2,043 | 2,500 |
| 2022/03/29 | 1,875 | 1,886 | 1,875 | 1,876 | 1,000 |
| 2022/03/28 | 1,966 | 2,017 | 1,846 | 1,907 | 1,800 |
| 2022/03/25 | 2,006 | 2,006 | 2,006 | 2,006 | 100 |
| 2022/03/24 | 1,951 | 2,019 | 1,910 | 2,007 | 1,900 |
| 2022/03/23 | 1,998 | 2,037 | 1,998 | 2,025 | 2,800 |
| 2022/03/22 | 2,029 | 2,031 | 2,025 | 2,025 | 2,100 |
| 2022/03/18 | 1,984 | 1,990 | 1,930 | 1,989 | 1,600 |
| 2022/03/17 | 1,973 | 1,998 | 1,950 | 1,964 | 3,600 |
| 2022/03/16 | 1,830 | 1,883 | 1,830 | 1,859 | 2,500 |
| 2022/03/15 | 1,805 | 1,871 | 1,805 | 1,870 | 1,200 |
| 2022/03/14 | 1,807 | 1,875 | 1,806 | 1,875 | 4,000 |
| 2022/03/11 | 1,950 | 1,950 | 1,840 | 1,887 | 8,300 |
| 2022/03/10 | 2,250 | 2,253 | 2,000 | 2,039 | 60,000 |
| 2022/03/09 | 1,999 | 2,000 | 1,981 | 2,000 | 5,900 |
| 2022/03/08 | 1,896 | 1,999 | 1,896 | 1,999 | 3,300 |
| 2022/03/07 | 1,950 | 1,972 | 1,930 | 1,930 | 1,500 |
| 2022/03/04 | 1,990 | 2,000 | 1,950 | 2,000 | 3,000 |
| 2022/03/03 | 1,907 | 1,950 | 1,897 | 1,950 | 2,400 |
| 2022/03/02 | 1,818 | 1,915 | 1,811 | 1,876 | 2,400 |
| 2022/03/01 | 1,650 | 1,846 | 1,650 | 1,791 | 3,100 |
| 2022/02/28 | 1,685 | 1,685 | 1,621 | 1,621 | 2,000 |
| 2022/02/25 | 1,690 | 1,690 | 1,630 | 1,670 | 800 |
| 2022/02/24 | 1,660 | 1,660 | 1,650 | 1,650 | 700 |
| 2022/02/22 | 1,699 | 1,699 | 1,699 | 1,699 | 100 |
| 2022/02/21 | 1,726 | 1,726 | 1,677 | 1,678 | 1,800 |
| 2022/02/18 | 1,704 | 1,728 | 1,693 | 1,728 | 1,500 |
| 2022/02/17 | 1,773 | 1,773 | 1,714 | 1,715 | 600 |
| 2022/02/16 | 1,805 | 1,805 | 1,730 | 1,730 | 1,000 |
| 2022/02/15 | 1,900 | 1,900 | 1,755 | 1,765 | 2,600 |
| 2022/02/10 | 1,765 | 1,795 | 1,765 | 1,795 | 700 |
| 2022/02/09 | 1,703 | 1,796 | 1,703 | 1,795 | 1,600 |
| 2022/02/08 | 1,831 | 1,831 | 1,703 | 1,703 | 2,000 |
| 2022/02/07 | 1,820 | 1,821 | 1,741 | 1,751 | 1,000 |
| 2022/02/04 | 1,782 | 1,805 | 1,750 | 1,750 | 1,000 |
| 2022/02/03 | 1,768 | 1,808 | 1,768 | 1,805 | 800 |
| 2022/02/02 | 1,750 | 1,768 | 1,750 | 1,768 | 400 |
| 2022/02/01 | 1,720 | 1,813 | 1,720 | 1,740 | 22,200 |
| 2022/01/31 | 1,810 | 1,822 | 1,760 | 1,760 | 1,100 |
| 2022/01/28 | 1,810 | 1,810 | 1,810 | 1,810 | 100 |
| 2022/01/27 | 1,875 | 1,900 | 1,810 | 1,850 | 2,400 |
| 2022/01/26 | 1,950 | 1,950 | 1,949 | 1,949 | 1,100 |
| 2022/01/25 | 2,020 | 2,020 | 1,906 | 1,906 | 900 |
| 2022/01/24 | 1,955 | 1,957 | 1,955 | 1,955 | 400 |
| 2022/01/21 | 1,957 | 1,970 | 1,915 | 1,915 | 600 |
| 2022/01/20 | 1,962 | 1,997 | 1,962 | 1,997 | 500 |
| 2022/01/18 | 2,012 | 2,012 | 2,012 | 2,012 | 100 |
| 2022/01/17 | 1,965 | 2,005 | 1,965 | 2,003 | 500 |
| 2022/01/14 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
| 2022/01/13 | 1,983 | 1,983 | 1,983 | 1,983 | 200 |
| 2022/01/12 | 2,031 | 2,031 | 2,031 | 2,031 | 100 |
| 2022/01/11 | 2,036 | 2,036 | 1,979 | 2,031 | 1,500 |
| 2022/01/07 | 2,004 | 2,035 | 1,995 | 2,021 | 2,400 |
| 2022/01/06 | 2,029 | 2,029 | 1,979 | 2,020 | 1,600 |
| 2022/01/05 | 2,036 | 2,038 | 1,990 | 1,990 | 900 |
| 2022/01/04 | 1,950 | 2,055 | 1,915 | 2,001 | 2,400 |