日住サービス(8854)の株価時系列情報
日住サービス(8854)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 |
---|---|---|---|---|---|
2024/03/06 | 2,256 | 2,260 | 2,256 | 2,260 | 300 |
2024/03/05 | 2,251 | 2,251 | 2,250 | 2,250 | 1,900 |
2024/03/04 | 2,260 | 2,260 | 2,260 | 2,260 | 800 |
2024/02/29 | 2,260 | 2,260 | 2,260 | 2,260 | 3,600 |
2024/02/28 | 2,260 | 2,260 | 2,260 | 2,260 | 200 |
2024/02/27 | 2,260 | 2,260 | 2,260 | 2,260 | 300 |
2024/02/26 | 2,260 | 2,260 | 2,260 | 2,260 | 1,100 |
2024/02/22 | 2,261 | 2,261 | 2,261 | 2,261 | 2,700 |
2024/02/21 | 2,261 | 2,263 | 2,261 | 2,263 | 400 |
2024/02/20 | 2,261 | 2,261 | 2,261 | 2,261 | 1,200 |
2024/02/19 | 2,262 | 2,262 | 2,262 | 2,262 | 100 |
2024/02/16 | 2,262 | 2,262 | 2,262 | 2,262 | 100 |
2024/02/15 | 2,263 | 2,264 | 2,263 | 2,264 | 500 |
2024/02/13 | 2,263 | 2,264 | 2,263 | 2,264 | 400 |
2024/02/09 | 2,263 | 2,263 | 2,263 | 2,263 | 1,600 |
2024/02/05 | 2,264 | 2,264 | 2,264 | 2,264 | 800 |
2024/02/02 | 2,263 | 2,264 | 2,263 | 2,264 | 300 |
2024/01/29 | 2,263 | 2,263 | 2,263 | 2,263 | 300 |
2024/01/26 | 2,264 | 2,264 | 2,263 | 2,263 | 200 |
2024/01/24 | 2,264 | 2,264 | 2,263 | 2,263 | 700 |
2024/01/23 | 2,264 | 2,264 | 2,263 | 2,263 | 18,200 |
2024/01/22 | 2,264 | 2,264 | 2,264 | 2,264 | 1,600 |
2024/01/19 | 2,264 | 2,264 | 2,264 | 2,264 | 11,200 |
2024/01/17 | 2,264 | 2,264 | 2,264 | 2,264 | 100 |
2024/01/16 | 2,264 | 2,264 | 2,264 | 2,264 | 200 |
2024/01/12 | 2,264 | 2,264 | 2,264 | 2,264 | 1,000 |
2024/01/11 | 2,264 | 2,264 | 2,264 | 2,264 | 300 |
2024/01/10 | 2,264 | 2,264 | 2,264 | 2,264 | 200 |
2024/01/09 | 2,264 | 2,264 | 2,264 | 2,264 | 600 |
2024/01/04 | 2,263 | 2,264 | 2,263 | 2,264 | 500 |
2023/12/28 | 2,263 | 2,263 | 2,263 | 2,263 | 600 |
2023/12/27 | 2,263 | 2,263 | 2,263 | 2,263 | 4,300 |
2023/12/26 | 2,263 | 2,263 | 2,263 | 2,263 | 400 |
2023/12/25 | 2,262 | 2,263 | 2,262 | 2,263 | 2,800 |
2023/12/22 | 2,263 | 2,264 | 2,262 | 2,262 | 1,900 |
2023/12/21 | 2,265 | 2,268 | 2,265 | 2,267 | 1,100 |
2023/12/20 | 2,267 | 2,267 | 2,267 | 2,267 | 300 |
2023/12/19 | 2,265 | 2,268 | 2,265 | 2,267 | 5,100 |
2023/12/18 | 2,265 | 2,266 | 2,265 | 2,266 | 2,000 |
2023/12/15 | 2,264 | 2,264 | 2,264 | 2,264 | 500 |
2023/12/14 | 2,265 | 2,265 | 2,264 | 2,264 | 3,900 |
2023/12/13 | 2,265 | 2,265 | 2,265 | 2,265 | 1,200 |
2023/12/12 | 2,265 | 2,265 | 2,264 | 2,264 | 4,400 |
2023/12/11 | 2,265 | 2,265 | 2,265 | 2,265 | 400 |
2023/12/08 | 2,264 | 2,264 | 2,264 | 2,264 | 600 |
2023/12/07 | 2,264 | 2,267 | 2,264 | 2,264 | 11,300 |
2023/12/06 | 2,264 | 2,264 | 2,264 | 2,264 | 900 |
2023/12/05 | 2,264 | 2,264 | 2,264 | 2,264 | 500 |
2023/12/04 | 2,264 | 2,264 | 2,264 | 2,264 | 2,900 |
2023/12/01 | 2,264 | 2,264 | 2,264 | 2,264 | 100 |
2023/11/30 | 2,268 | 2,268 | 2,264 | 2,264 | 27,400 |
2023/11/29 | 2,265 | 2,270 | 2,265 | 2,266 | 5,400 |
2023/11/28 | 2,266 | 2,267 | 2,265 | 2,266 | 1,800 |
2023/11/27 | 2,264 | 2,265 | 2,264 | 2,265 | 16,400 |
2023/11/24 | 2,264 | 2,267 | 2,264 | 2,264 | 27,000 |
2023/11/22 | 2,264 | 2,265 | 2,264 | 2,265 | 4,300 |
2023/11/21 | 2,265 | 2,265 | 2,264 | 2,264 | 18,000 |
2023/11/20 | 2,264 | 2,265 | 2,264 | 2,264 | 18,600 |
2023/11/17 | 2,264 | 2,264 | 2,263 | 2,264 | 22,100 |
2023/11/16 | 2,263 | 2,264 | 2,263 | 2,263 | 31,300 |
2023/11/15 | 2,263 | 2,264 | 2,263 | 2,263 | 62,600 |
2023/11/14 | 2,083 | 2,083 | 2,083 | 2,083 | 3,400 |
2023/11/13 | 1,683 | 1,683 | 1,683 | 1,683 | 600 |
2023/11/10 | 1,383 | 1,383 | 1,383 | 1,383 | 100 |
2023/11/06 | 1,383 | 1,383 | 1,382 | 1,382 | 300 |
2023/11/01 | 1,393 | 1,393 | 1,378 | 1,378 | 200 |
2023/10/31 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
2023/10/26 | 1,398 | 1,398 | 1,398 | 1,398 | 100 |
2023/10/25 | 1,398 | 1,398 | 1,398 | 1,398 | 200 |
2023/10/24 | 1,399 | 1,399 | 1,380 | 1,380 | 1,100 |
2023/10/23 | 1,400 | 1,400 | 1,397 | 1,400 | 800 |
2023/10/19 | 1,416 | 1,416 | 1,416 | 1,416 | 100 |
2023/10/18 | 1,398 | 1,405 | 1,398 | 1,400 | 1,200 |
2023/10/17 | 1,405 | 1,405 | 1,398 | 1,398 | 500 |
2023/10/16 | 1,404 | 1,417 | 1,404 | 1,417 | 500 |
2023/10/13 | 1,392 | 1,392 | 1,392 | 1,392 | 100 |
2023/10/06 | 1,401 | 1,401 | 1,392 | 1,392 | 400 |
2023/10/04 | 1,402 | 1,402 | 1,401 | 1,401 | 200 |
2023/10/02 | 1,405 | 1,405 | 1,405 | 1,405 | 100 |
2023/09/29 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
2023/09/28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
2023/09/26 | 1,416 | 1,416 | 1,398 | 1,398 | 200 |
2023/09/25 | 1,399 | 1,399 | 1,399 | 1,399 | 100 |
2023/09/21 | 1,396 | 1,397 | 1,396 | 1,397 | 200 |
2023/09/19 | 1,413 | 1,413 | 1,413 | 1,413 | 100 |
2023/09/15 | 1,393 | 1,405 | 1,389 | 1,405 | 900 |
2023/09/14 | 1,404 | 1,404 | 1,404 | 1,404 | 100 |
2023/09/13 | 1,382 | 1,405 | 1,382 | 1,405 | 400 |
2023/09/12 | 1,381 | 1,381 | 1,381 | 1,381 | 300 |
2023/09/08 | 1,391 | 1,391 | 1,391 | 1,391 | 100 |
2023/09/06 | 1,409 | 1,409 | 1,387 | 1,391 | 500 |
2023/09/04 | 1,402 | 1,405 | 1,402 | 1,405 | 600 |
2023/09/01 | 1,378 | 1,395 | 1,378 | 1,395 | 1,700 |
2023/08/28 | 1,430 | 1,430 | 1,391 | 1,391 | 700 |
2023/08/25 | 1,385 | 1,406 | 1,376 | 1,406 | 1,500 |
2023/08/24 | 1,385 | 1,385 | 1,385 | 1,385 | 400 |
2023/08/21 | 1,400 | 1,415 | 1,400 | 1,415 | 600 |
2023/08/17 | 1,384 | 1,405 | 1,384 | 1,405 | 500 |
2023/08/15 | 1,398 | 1,410 | 1,388 | 1,410 | 400 |
2023/08/09 | 1,376 | 1,396 | 1,376 | 1,396 | 1,000 |
2023/08/08 | 1,398 | 1,405 | 1,376 | 1,401 | 1,800 |
2023/08/04 | 1,405 | 1,405 | 1,405 | 1,405 | 100 |
2023/08/03 | 1,400 | 1,400 | 1,395 | 1,395 | 200 |
2023/07/31 | 1,403 | 1,410 | 1,403 | 1,405 | 500 |
2023/07/27 | 1,413 | 1,413 | 1,405 | 1,405 | 300 |
2023/07/26 | 1,421 | 1,421 | 1,402 | 1,420 | 500 |
2023/07/25 | 1,412 | 1,412 | 1,402 | 1,402 | 600 |
2023/07/24 | 1,430 | 1,430 | 1,420 | 1,420 | 200 |
2023/07/21 | 1,415 | 1,415 | 1,415 | 1,415 | 100 |
2023/07/20 | 1,416 | 1,418 | 1,416 | 1,418 | 300 |
2023/07/12 | 1,420 | 1,420 | 1,420 | 1,420 | 300 |
2023/07/11 | 1,428 | 1,429 | 1,428 | 1,429 | 200 |
2023/07/10 | 1,405 | 1,410 | 1,405 | 1,410 | 200 |
2023/07/04 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
2023/06/30 | 1,434 | 1,434 | 1,434 | 1,434 | 100 |
2023/06/26 | 1,434 | 1,434 | 1,434 | 1,434 | 100 |
2023/06/23 | 1,401 | 1,423 | 1,401 | 1,423 | 400 |
2023/06/22 | 1,425 | 1,425 | 1,401 | 1,401 | 400 |
2023/06/21 | 1,414 | 1,415 | 1,401 | 1,403 | 700 |
2023/06/20 | 1,410 | 1,432 | 1,410 | 1,432 | 300 |
2023/06/16 | 1,402 | 1,423 | 1,402 | 1,423 | 300 |
2023/06/15 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
2023/06/14 | 1,404 | 1,404 | 1,404 | 1,404 | 100 |
2023/06/08 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
2023/06/02 | 1,400 | 1,410 | 1,400 | 1,410 | 1,200 |
2023/06/01 | 1,438 | 1,438 | 1,438 | 1,438 | 100 |
2023/05/30 | 1,410 | 1,438 | 1,410 | 1,438 | 300 |
2023/05/29 | 1,400 | 1,420 | 1,400 | 1,420 | 1,200 |
2023/05/26 | 1,429 | 1,429 | 1,429 | 1,429 | 100 |
2023/05/25 | 1,427 | 1,427 | 1,410 | 1,410 | 300 |
2023/05/23 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
2023/05/22 | 1,400 | 1,441 | 1,395 | 1,426 | 2,200 |
2023/05/19 | 1,420 | 1,430 | 1,420 | 1,430 | 200 |
2023/05/15 | 1,429 | 1,429 | 1,429 | 1,429 | 100 |
2023/04/28 | 1,422 | 1,422 | 1,422 | 1,422 | 100 |
2023/04/26 | 1,438 | 1,447 | 1,438 | 1,447 | 200 |
2023/04/25 | 1,419 | 1,420 | 1,419 | 1,420 | 200 |
2023/04/24 | 1,449 | 1,449 | 1,449 | 1,449 | 100 |
2023/04/21 | 1,437 | 1,437 | 1,437 | 1,437 | 100 |
2023/04/19 | 1,410 | 1,410 | 1,394 | 1,407 | 1,000 |
2023/04/18 | 1,410 | 1,410 | 1,410 | 1,410 | 300 |
2023/04/17 | 1,430 | 1,430 | 1,405 | 1,405 | 500 |
2023/04/14 | 1,430 | 1,430 | 1,430 | 1,430 | 200 |
2023/04/13 | 1,440 | 1,440 | 1,440 | 1,440 | 100 |
2023/04/10 | 1,408 | 1,410 | 1,408 | 1,410 | 400 |
2023/04/05 | 1,428 | 1,428 | 1,428 | 1,428 | 200 |
2023/04/04 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
2023/03/31 | 1,447 | 1,471 | 1,447 | 1,471 | 600 |
2023/03/27 | 1,447 | 1,447 | 1,447 | 1,447 | 100 |
2023/03/24 | 1,455 | 1,455 | 1,414 | 1,449 | 1,900 |
2023/03/23 | 1,425 | 1,425 | 1,425 | 1,425 | 100 |
2023/03/22 | 1,442 | 1,442 | 1,412 | 1,422 | 1,400 |
2023/03/20 | 1,451 | 1,451 | 1,442 | 1,442 | 200 |
2023/03/16 | 1,438 | 1,438 | 1,438 | 1,438 | 200 |
2023/03/15 | 1,420 | 1,437 | 1,420 | 1,437 | 800 |
2023/03/03 | 1,427 | 1,427 | 1,427 | 1,427 | 100 |
2023/02/27 | 1,444 | 1,444 | 1,444 | 1,444 | 100 |
2023/02/24 | 1,420 | 1,420 | 1,416 | 1,416 | 300 |
2023/02/20 | 1,403 | 1,403 | 1,403 | 1,403 | 400 |
2023/02/17 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
2023/02/15 | 1,410 | 1,410 | 1,410 | 1,410 | 300 |
2023/02/14 | 1,410 | 1,410 | 1,410 | 1,410 | 300 |
2023/02/13 | 1,431 | 1,432 | 1,413 | 1,432 | 600 |
2023/02/10 | 1,409 | 1,409 | 1,409 | 1,409 | 100 |
2023/02/09 | 1,432 | 1,432 | 1,432 | 1,432 | 1,100 |
2023/02/08 | 1,433 | 1,433 | 1,433 | 1,433 | 400 |
2023/01/31 | 1,432 | 1,433 | 1,432 | 1,433 | 200 |
2023/01/30 | 1,440 | 1,440 | 1,410 | 1,410 | 900 |
2023/01/25 | 1,450 | 1,450 | 1,415 | 1,415 | 800 |
2023/01/18 | 1,415 | 1,420 | 1,410 | 1,420 | 700 |
2023/01/16 | 1,405 | 1,415 | 1,405 | 1,415 | 200 |
2023/01/13 | 1,427 | 1,430 | 1,427 | 1,430 | 200 |
2023/01/10 | 1,438 | 1,438 | 1,438 | 1,438 | 200 |