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
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
2025/04/18 1,795 1,848 1,795 1,846 900
2025/04/16 1,780 1,780 1,780 1,780 100
2025/04/15 1,770 1,780 1,770 1,780 300
2025/04/14 1,850 1,850 1,810 1,810 300
2025/04/11 1,719 1,823 1,702 1,823 1,200
2025/04/10 1,871 1,871 1,839 1,839 400
2025/04/09 1,778 1,778 1,705 1,721 1,000
2025/04/08 1,718 1,758 1,718 1,738 500
2025/04/07 1,870 1,870 1,700 1,700 4,500
2025/04/04 1,880 1,900 1,870 1,900 2,200
2025/04/03 1,885 1,886 1,880 1,880 900
2025/04/02 1,887 1,887 1,885 1,885 1,000
2025/04/01 1,891 1,934 1,891 1,894 900
2025/03/31 1,906 1,913 1,890 1,890 3,200
2025/03/28 1,940 1,940 1,904 1,906 6,600
2025/03/27 1,983 1,983 1,940 1,940 3,600
2025/03/26 1,987 1,993 1,983 1,983 1,600
2025/03/25 2,000 2,000 1,993 1,995 1,900
2025/03/24 2,000 2,010 2,000 2,000 2,600
2025/03/21 2,001 2,001 2,001 2,001 800
2025/03/19 2,012 2,024 2,010 2,010 3,100
2025/03/18 2,011 2,030 2,010 2,013 2,100
2025/03/17 2,054 2,054 2,010 2,010 3,300
2025/03/14 2,065 2,065 2,004 2,004 6,300
2025/03/13 2,026 2,137 2,009 2,050 29,800
2025/03/12 2,539 2,596 2,223 2,226 24,700
2025/03/11 2,511 2,539 2,481 2,539 1,100
2025/03/10 2,511 2,511 2,501 2,511 400
2025/03/07 2,470 2,470 2,470 2,470 100
2025/03/06 2,500 2,511 2,500 2,511 700
2025/03/05 2,490 2,490 2,490 2,490 100
2025/03/04 2,500 2,500 2,500 2,500 600
2025/03/03 2,512 2,512 2,462 2,499 1,600
2025/02/28 2,441 2,475 2,440 2,475 1,400
2025/02/27 2,433 2,437 2,433 2,437 400
2025/02/26 2,431 2,431 2,421 2,421 200
2025/02/25 2,480 2,480 2,480 2,480 500
2025/02/21 2,467 2,480 2,466 2,480 1,400
2025/02/20 2,513 2,513 2,467 2,467 800
2025/02/19 2,498 2,507 2,498 2,499 1,800
2025/02/18 2,539 2,539 2,490 2,499 1,800
2025/02/17 2,374 2,489 2,362 2,489 1,900
2025/02/14 2,318 2,324 2,318 2,324 700
2025/02/13 2,333 2,333 2,333 2,333 200
2025/02/12 2,302 2,370 2,302 2,333 1,100
2025/02/10 2,300 2,300 2,282 2,282 700
2025/02/07 2,280 2,295 2,280 2,295 300
2025/02/06 2,350 2,350 2,290 2,290 600
2025/02/05 2,300 2,300 2,300 2,300 200
2025/02/04 2,305 2,305 2,272 2,300 1,400
2025/02/03 2,315 2,315 2,305 2,305 500
2025/01/31 2,309 2,309 2,309 2,309 100
2025/01/30 2,302 2,305 2,298 2,305 900
2025/01/29 2,299 2,305 2,299 2,305 600
2025/01/28 2,315 2,315 2,295 2,295 300
2025/01/27 2,306 2,306 2,290 2,290 1,100
2025/01/24 2,315 2,315 2,300 2,300 200
2025/01/23 2,333 2,345 2,315 2,315 600
2025/01/22 2,348 2,348 2,331 2,331 400
2025/01/20 2,335 2,348 2,335 2,348 300
2025/01/17 2,318 2,340 2,318 2,335 2,600
2025/01/16 2,300 2,368 2,300 2,368 800
2025/01/15 2,323 2,323 2,323 2,323 100
2025/01/14 2,467 2,467 2,373 2,373 700
2025/01/10 2,328 2,428 2,328 2,428 5,400
2025/01/09 2,300 2,339 2,300 2,339 400
2025/01/08 2,327 2,354 2,327 2,350 1,700
2025/01/07 2,290 2,351 2,290 2,325 1,600
2025/01/06 2,350 2,400 2,340 2,340 1,200

このページの先頭へ