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

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

このページの先頭へ