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
1999/12/30 290 290 290 290 1,000
1999/12/29 295 295 290 290 6,000
1999/12/28 305 305 295 295 2,000
1999/12/27 309 310 309 310 3,000
1999/12/24 300 300 300 300 5,000
1999/12/22 310 310 296 296 9,000
1999/12/21 305 305 305 305 1,000
1999/12/20 304 304 304 304 21,000
1999/12/17 300 300 300 300 3,000
1999/12/16 295 295 295 295 1,000
1999/12/15 300 300 300 300 1,000
1999/12/14 310 310 310 310 2,000
1999/12/13 295 295 295 295 5,000
1999/12/10 295 295 295 295 5,000
1999/12/09 295 295 295 295 1,000
1999/12/08 296 296 295 295 2,000
1999/12/06 300 300 300 300 4,000
1999/12/03 295 295 295 295 2,000
1999/12/02 310 310 310 310 4,000
1999/11/30 296 296 295 295 6,000
1999/11/29 297 297 295 295 5,000
1999/11/26 299 299 297 297 3,000
1999/11/25 310 310 305 305 5,000
1999/11/24 305 305 305 305 2,000
1999/11/22 301 301 301 301 1,000
1999/11/19 301 311 301 309 4,000
1999/11/18 325 325 297 300 18,000
1999/11/17 297 297 297 297 2,000
1999/11/16 295 295 291 295 21,000
1999/11/15 290 295 290 291 8,000
1999/11/12 290 291 290 290 18,000
1999/11/11 300 301 295 295 7,000
1999/11/10 300 300 300 300 3,000
1999/11/09 304 304 300 300 5,000
1999/11/08 304 309 304 304 6,000
1999/11/05 305 306 300 303 7,000
1999/11/04 313 315 311 315 6,000
1999/11/02 325 325 311 311 2,000
1999/11/01 325 325 325 325 1,000
1999/10/29 310 310 310 310 5,000
1999/10/28 321 321 310 310 2,000
1999/10/27 330 330 330 330 4,000
1999/10/26 330 330 330 330 4,000
1999/10/22 310 310 310 310 1,000
1999/10/21 310 310 310 310 1,000
1999/10/20 310 310 310 310 3,000
1999/10/19 320 320 318 318 4,000
1999/10/15 327 327 320 320 26,000
1999/10/14 327 327 327 327 1,000
1999/10/13 328 330 327 327 5,000
1999/10/12 326 329 326 329 5,000
1999/10/07 326 326 326 326 2,000
1999/10/06 326 326 325 325 11,000
1999/10/05 325 329 325 329 8,000
1999/10/04 328 328 324 325 19,000
1999/10/01 330 330 322 323 8,000
1999/09/29 325 325 325 325 2,000
1999/09/28 320 320 320 320 7,000
1999/09/27 325 325 320 320 35,000
1999/09/24 351 351 320 320 9,000
1999/09/22 331 331 331 331 1,000
1999/09/21 334 334 334 334 3,000
1999/09/20 338 338 335 335 15,000
1999/09/17 336 336 336 336 1,000
1999/09/16 335 336 335 336 3,000
1999/09/14 339 339 339 339 2,000
1999/09/13 330 339 330 339 4,000
1999/09/10 333 333 333 333 12,000
1999/09/08 320 339 320 332 24,000
1999/09/07 343 343 341 341 5,000
1999/09/06 349 349 341 341 7,000
1999/09/03 351 351 351 351 4,000
1999/09/02 355 355 350 350 3,000
1999/09/01 355 355 355 355 1,000
1999/08/31 355 355 355 355 1,000
1999/08/26 360 360 360 360 2,000
1999/08/25 360 360 360 360 4,000
1999/08/24 352 352 350 350 6,000
1999/08/23 350 350 350 350 2,000
1999/08/20 348 348 345 345 3,000
1999/08/18 350 350 350 350 1,000
1999/08/17 346 350 345 350 6,000
1999/08/16 342 345 340 345 6,000
1999/08/13 340 340 340 340 1,000
1999/08/12 345 345 345 345 3,000
1999/08/11 340 340 340 340 2,000
1999/08/09 350 350 350 350 2,000
1999/08/06 353 353 350 350 2,000
1999/08/05 352 352 352 352 4,000
1999/08/04 352 355 352 355 3,000
1999/08/03 356 356 352 352 9,000
1999/08/02 355 355 355 355 4,000
1999/07/30 338 350 338 350 11,000
1999/07/29 373 373 373 373 1,000
1999/07/28 380 380 380 380 3,000
1999/07/27 385 385 384 384 7,000
1999/07/26 385 385 385 385 14,000
1999/07/23 394 394 385 385 22,000
1999/07/22 393 393 385 385 2,000
1999/07/16 390 394 390 394 13,000
1999/07/15 380 394 380 394 3,000
1999/07/14 376 385 376 385 6,000
1999/07/13 391 391 390 390 14,000
1999/07/12 391 391 390 391 8,000
1999/07/09 400 400 390 390 7,000
1999/07/08 400 400 398 398 6,000
1999/07/07 391 405 391 405 18,000
1999/07/06 390 391 390 391 5,000
1999/07/05 390 392 390 390 17,000
1999/07/02 387 390 387 388 6,000
1999/07/01 383 385 383 385 4,000
1999/06/30 385 386 382 382 7,000
1999/06/29 400 410 386 386 19,000
1999/06/28 380 398 380 398 13,000
1999/06/25 379 389 379 379 4,000
1999/06/24 389 392 389 390 11,000
1999/06/23 392 392 389 389 27,000
1999/06/22 377 389 377 389 24,000
1999/06/21 373 375 368 375 19,000
1999/06/18 371 375 370 375 8,000
1999/06/17 378 378 368 368 2,000
1999/06/15 380 380 378 378 4,000
1999/06/14 371 379 371 379 11,000
1999/06/11 361 375 361 371 12,000
1999/06/10 355 360 351 360 14,000
1999/06/09 351 355 350 355 8,000
1999/06/08 354 354 351 351 3,000
1999/06/07 350 350 350 350 2,000
1999/06/04 343 343 343 343 3,000
1999/06/03 351 351 350 350 6,000
1999/06/02 350 350 350 350 7,000
1999/06/01 350 350 344 344 3,000
1999/05/31 350 350 350 350 1,000
1999/05/28 350 350 350 350 2,000
1999/05/27 360 360 360 360 10,000
1999/05/26 360 360 360 360 3,000
1999/05/25 368 368 368 368 4,000
1999/05/24 367 368 367 368 4,000
1999/05/20 368 368 368 368 3,000
1999/05/19 380 380 380 380 5,000
1999/05/17 380 380 378 378 8,000
1999/05/14 380 380 380 380 5,000
1999/05/13 390 390 385 389 5,000
1999/05/12 397 397 390 390 6,000
1999/05/11 398 398 395 395 8,000
1999/05/10 398 398 395 398 9,000
1999/05/07 398 398 398 398 15,000
1999/05/06 398 398 398 398 17,000
1999/04/30 399 399 398 398 4,000
1999/04/28 383 389 383 389 10,000
1999/04/27 374 374 373 373 3,000
1999/04/26 373 373 373 373 2,000
1999/04/23 360 370 360 370 12,000
1999/04/22 379 380 360 360 16,000
1999/04/21 380 385 380 380 3,000
1999/04/20 400 400 380 380 7,000
1999/04/19 404 404 398 398 2,000
1999/04/16 406 406 405 405 4,000
1999/04/15 402 409 383 405 22,000
1999/04/14 405 406 400 400 15,000
1999/04/13 388 400 385 400 18,000
1999/04/12 386 388 386 388 28,000
1999/04/09 400 450 400 431 21,000
1999/04/08 380 387 380 385 30,000
1999/04/07 369 386 369 376 14,000
1999/04/06 346 400 346 360 8,000
1999/04/05 345 346 340 346 15,000
1999/04/02 350 358 345 345 8,000
1999/04/01 350 350 350 350 6,000
1999/03/31 352 352 350 350 6,000
1999/03/30 350 356 350 352 10,000
1999/03/29 350 350 349 349 18,000
1999/03/26 331 340 331 340 14,000
1999/03/25 340 340 331 331 10,000
1999/03/24 342 342 340 340 10,000
1999/03/23 332 355 332 340 9,000
1999/03/19 330 330 330 330 4,000
1999/03/18 323 325 323 325 7,000
1999/03/17 317 321 317 321 13,000
1999/03/16 320 320 316 317 8,000
1999/03/15 320 321 320 320 8,000
1999/03/12 305 319 305 319 4,000
1999/03/11 304 305 304 305 4,000
1999/03/10 295 305 295 305 7,000
1999/03/09 297 297 297 297 7,000
1999/03/08 295 295 295 295 1,000
1999/03/05 291 291 290 290 12,000
1999/03/04 295 295 290 290 2,000
1999/03/03 296 296 296 296 1,000
1999/03/02 296 297 296 296 3,000
1999/03/01 300 300 298 298 3,000
1999/02/26 290 294 290 294 2,000
1999/02/25 285 285 285 285 6,000
1999/02/24 285 285 285 285 1,000
1999/02/22 267 267 267 267 2,000
1999/02/19 268 268 266 266 7,000
1999/02/18 269 269 269 269 2,000
1999/02/17 269 269 269 269 3,000
1999/02/16 269 270 268 269 4,000
1999/02/15 268 270 268 268 3,000
1999/02/12 280 280 268 268 4,000
1999/02/10 283 283 283 283 1,000
1999/02/08 289 289 265 265 9,000
1999/02/04 291 291 291 291 3,000
1999/02/03 300 300 300 300 2,000
1999/02/02 300 300 300 300 4,000
1999/02/01 300 300 300 300 1,000
1999/01/28 300 300 300 300 2,000
1999/01/27 291 291 291 291 2,000
1999/01/26 290 290 290 290 1,000
1999/01/25 291 291 290 290 4,000
1999/01/21 296 296 290 290 2,000
1999/01/12 300 300 300 300 1,000
1999/01/11 300 300 300 300 1,000
1999/01/08 300 301 300 301 7,000
1999/01/07 280 280 280 280 2,000
1999/01/06 275 275 275 275 1,000
1999/01/05 300 300 300 300 3,000

このページの先頭へ