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 |
---|---|---|---|---|---|
2016/12/30 | 235 | 235 | 232 | 232 | 6,000 |
2016/12/29 | 233 | 235 | 232 | 232 | 9,000 |
2016/12/28 | 232 | 238 | 230 | 233 | 40,000 |
2016/12/27 | 241 | 243 | 241 | 242 | 13,000 |
2016/12/26 | 244 | 245 | 240 | 241 | 19,000 |
2016/12/22 | 242 | 243 | 241 | 243 | 17,000 |
2016/12/21 | 241 | 242 | 240 | 242 | 12,000 |
2016/12/20 | 241 | 241 | 238 | 240 | 19,000 |
2016/12/19 | 242 | 242 | 239 | 239 | 8,000 |
2016/12/16 | 240 | 241 | 240 | 241 | 4,000 |
2016/12/15 | 242 | 243 | 239 | 239 | 32,000 |
2016/12/14 | 242 | 242 | 242 | 242 | 2,000 |
2016/12/13 | 243 | 243 | 241 | 242 | 8,000 |
2016/12/09 | 245 | 245 | 242 | 243 | 3,000 |
2016/12/08 | 244 | 245 | 244 | 245 | 10,000 |
2016/12/07 | 242 | 242 | 241 | 241 | 11,000 |
2016/12/06 | 241 | 243 | 241 | 242 | 9,000 |
2016/12/05 | 240 | 241 | 240 | 241 | 9,000 |
2016/12/02 | 239 | 240 | 239 | 240 | 13,000 |
2016/12/01 | 237 | 239 | 237 | 239 | 4,000 |
2016/11/28 | 235 | 240 | 235 | 240 | 6,000 |
2016/11/25 | 239 | 239 | 235 | 235 | 4,000 |
2016/11/24 | 240 | 240 | 239 | 239 | 7,000 |
2016/11/22 | 236 | 236 | 234 | 234 | 3,000 |
2016/11/21 | 236 | 236 | 236 | 236 | 2,000 |
2016/11/15 | 232 | 232 | 232 | 232 | 8,000 |
2016/11/14 | 232 | 232 | 232 | 232 | 5,000 |
2016/11/11 | 235 | 238 | 235 | 238 | 2,000 |
2016/11/10 | 238 | 238 | 238 | 238 | 1,000 |
2016/11/09 | 233 | 233 | 230 | 230 | 11,000 |
2016/11/08 | 234 | 235 | 234 | 235 | 15,000 |
2016/11/07 | 235 | 235 | 234 | 234 | 2,000 |
2016/11/04 | 236 | 236 | 236 | 236 | 2,000 |
2016/11/02 | 237 | 237 | 237 | 237 | 1,000 |
2016/11/01 | 238 | 238 | 238 | 238 | 2,000 |
2016/10/31 | 235 | 235 | 235 | 235 | 2,000 |
2016/10/28 | 235 | 235 | 234 | 234 | 5,000 |
2016/10/26 | 239 | 239 | 239 | 239 | 1,000 |
2016/10/25 | 239 | 239 | 239 | 239 | 9,000 |
2016/10/24 | 238 | 238 | 237 | 237 | 2,000 |
2016/10/21 | 235 | 237 | 235 | 237 | 4,000 |
2016/10/20 | 235 | 235 | 235 | 235 | 1,000 |
2016/10/19 | 231 | 231 | 231 | 231 | 4,000 |
2016/10/14 | 233 | 233 | 233 | 233 | 1,000 |
2016/10/12 | 241 | 241 | 233 | 233 | 8,000 |
2016/10/11 | 241 | 241 | 241 | 241 | 1,000 |
2016/10/06 | 237 | 237 | 237 | 237 | 2,000 |
2016/10/05 | 234 | 234 | 232 | 232 | 5,000 |
2016/10/04 | 234 | 234 | 234 | 234 | 1,000 |
2016/09/30 | 237 | 238 | 233 | 233 | 6,000 |
2016/09/29 | 237 | 237 | 237 | 237 | 1,000 |
2016/09/27 | 232 | 232 | 232 | 232 | 1,000 |
2016/09/26 | 235 | 235 | 235 | 235 | 1,000 |
2016/09/23 | 232 | 232 | 232 | 232 | 5,000 |
2016/09/21 | 234 | 234 | 234 | 234 | 1,000 |
2016/09/20 | 231 | 231 | 231 | 231 | 1,000 |
2016/09/16 | 233 | 235 | 233 | 235 | 2,000 |
2016/09/14 | 233 | 233 | 233 | 233 | 2,000 |
2016/09/13 | 234 | 234 | 234 | 234 | 1,000 |
2016/09/12 | 232 | 232 | 230 | 230 | 3,000 |
2016/09/08 | 231 | 231 | 231 | 231 | 1,000 |
2016/09/07 | 232 | 232 | 232 | 232 | 3,000 |
2016/09/06 | 232 | 232 | 232 | 232 | 3,000 |
2016/09/05 | 237 | 237 | 232 | 232 | 6,000 |
2016/09/01 | 243 | 243 | 243 | 243 | 1,000 |
2016/08/31 | 235 | 235 | 228 | 235 | 11,000 |
2016/08/29 | 240 | 240 | 240 | 240 | 3,000 |
2016/08/26 | 237 | 240 | 237 | 240 | 5,000 |
2016/08/25 | 240 | 240 | 237 | 237 | 10,000 |
2016/08/24 | 232 | 236 | 232 | 236 | 4,000 |
2016/08/23 | 231 | 231 | 231 | 231 | 2,000 |
2016/08/22 | 235 | 235 | 235 | 235 | 3,000 |
2016/08/15 | 235 | 235 | 235 | 235 | 2,000 |
2016/08/10 | 235 | 235 | 235 | 235 | 1,000 |
2016/08/05 | 243 | 243 | 243 | 243 | 1,000 |
2016/08/03 | 236 | 236 | 236 | 236 | 1,000 |
2016/08/01 | 243 | 243 | 243 | 243 | 1,000 |
2016/07/29 | 236 | 236 | 229 | 235 | 10,000 |
2016/07/28 | 235 | 236 | 235 | 236 | 3,000 |
2016/07/26 | 243 | 243 | 235 | 235 | 3,000 |
2016/07/25 | 243 | 243 | 243 | 243 | 3,000 |
2016/07/22 | 238 | 242 | 237 | 242 | 6,000 |
2016/07/20 | 243 | 243 | 243 | 243 | 10,000 |
2016/07/19 | 238 | 239 | 238 | 239 | 3,000 |
2016/07/14 | 235 | 235 | 235 | 235 | 2,000 |
2016/07/12 | 234 | 234 | 234 | 234 | 1,000 |
2016/07/11 | 234 | 234 | 234 | 234 | 2,000 |
2016/07/06 | 234 | 234 | 234 | 234 | 1,000 |
2016/07/05 | 224 | 224 | 224 | 224 | 2,000 |
2016/07/01 | 228 | 228 | 228 | 228 | 1,000 |
2016/06/29 | 225 | 225 | 225 | 225 | 1,000 |
2016/06/28 | 221 | 221 | 221 | 221 | 3,000 |
2016/06/27 | 225 | 225 | 222 | 222 | 5,000 |
2016/06/24 | 227 | 227 | 225 | 225 | 10,000 |
2016/06/23 | 227 | 227 | 227 | 227 | 5,000 |
2016/06/22 | 227 | 227 | 227 | 227 | 1,000 |
2016/06/21 | 230 | 230 | 230 | 230 | 2,000 |
2016/06/17 | 227 | 234 | 226 | 234 | 3,000 |
2016/06/16 | 235 | 235 | 230 | 230 | 4,000 |
2016/06/15 | 233 | 233 | 233 | 233 | 1,000 |
2016/06/14 | 236 | 236 | 233 | 233 | 3,000 |
2016/06/13 | 238 | 238 | 238 | 238 | 1,000 |
2016/06/09 | 240 | 240 | 239 | 239 | 2,000 |
2016/06/07 | 236 | 240 | 236 | 240 | 7,000 |
2016/06/03 | 236 | 236 | 236 | 236 | 2,000 |
2016/06/01 | 239 | 239 | 239 | 239 | 1,000 |
2016/05/26 | 240 | 241 | 235 | 235 | 3,000 |
2016/05/25 | 239 | 239 | 239 | 239 | 4,000 |
2016/05/24 | 238 | 239 | 238 | 239 | 2,000 |
2016/05/23 | 239 | 239 | 239 | 239 | 1,000 |
2016/05/13 | 234 | 234 | 234 | 234 | 1,000 |
2016/05/10 | 234 | 234 | 234 | 234 | 1,000 |
2016/05/06 | 241 | 241 | 241 | 241 | 1,000 |
2016/05/02 | 237 | 237 | 234 | 234 | 2,000 |
2016/04/28 | 241 | 245 | 241 | 245 | 2,000 |
2016/04/27 | 237 | 241 | 237 | 241 | 2,000 |
2016/04/26 | 251 | 251 | 240 | 240 | 21,000 |
2016/04/25 | 243 | 244 | 243 | 244 | 28,000 |
2016/04/22 | 236 | 236 | 236 | 236 | 2,000 |
2016/04/20 | 234 | 234 | 231 | 231 | 2,000 |
2016/04/19 | 234 | 234 | 234 | 234 | 1,000 |
2016/04/18 | 234 | 234 | 234 | 234 | 1,000 |
2016/04/15 | 231 | 231 | 231 | 231 | 2,000 |
2016/04/14 | 229 | 229 | 229 | 229 | 1,000 |
2016/04/13 | 224 | 226 | 224 | 226 | 4,000 |
2016/04/06 | 224 | 224 | 224 | 224 | 2,000 |
2016/04/05 | 232 | 232 | 228 | 228 | 7,000 |
2016/04/04 | 237 | 237 | 237 | 237 | 1,000 |
2016/04/01 | 237 | 237 | 237 | 237 | 1,000 |
2016/03/31 | 238 | 238 | 238 | 238 | 1,000 |
2016/03/28 | 239 | 239 | 239 | 239 | 2,000 |
2016/03/25 | 239 | 239 | 239 | 239 | 4,000 |
2016/03/24 | 234 | 238 | 234 | 238 | 5,000 |
2016/03/22 | 232 | 232 | 232 | 232 | 2,000 |
2016/03/17 | 235 | 237 | 228 | 237 | 11,000 |
2016/03/16 | 231 | 232 | 231 | 232 | 3,000 |
2016/03/15 | 231 | 231 | 231 | 231 | 1,000 |
2016/03/14 | 231 | 231 | 231 | 231 | 1,000 |
2016/03/11 | 228 | 230 | 228 | 230 | 9,000 |
2016/03/10 | 223 | 223 | 223 | 223 | 1,000 |
2016/03/07 | 226 | 229 | 226 | 229 | 2,000 |
2016/03/03 | 227 | 227 | 224 | 224 | 2,000 |
2016/02/29 | 224 | 227 | 224 | 227 | 2,000 |
2016/02/26 | 224 | 224 | 224 | 224 | 2,000 |
2016/02/25 | 223 | 224 | 223 | 224 | 5,000 |
2016/02/24 | 217 | 218 | 215 | 218 | 8,000 |
2016/02/23 | 217 | 219 | 217 | 219 | 3,000 |
2016/02/22 | 217 | 218 | 215 | 217 | 8,000 |
2016/02/19 | 218 | 218 | 216 | 216 | 6,000 |
2016/02/18 | 220 | 220 | 219 | 219 | 5,000 |
2016/02/17 | 217 | 220 | 217 | 220 | 3,000 |
2016/02/16 | 216 | 220 | 216 | 220 | 8,000 |
2016/02/15 | 229 | 229 | 217 | 218 | 14,000 |
2016/02/12 | 226 | 226 | 214 | 214 | 11,000 |
2016/02/10 | 228 | 228 | 227 | 227 | 9,000 |
2016/02/09 | 228 | 228 | 227 | 228 | 18,000 |
2016/02/04 | 235 | 235 | 234 | 234 | 2,000 |
2016/02/03 | 239 | 239 | 236 | 236 | 5,000 |
2016/02/01 | 251 | 251 | 240 | 247 | 14,000 |
2016/01/29 | 234 | 236 | 230 | 231 | 17,000 |
2016/01/26 | 239 | 239 | 239 | 239 | 1,000 |
2016/01/25 | 237 | 239 | 237 | 239 | 6,000 |
2016/01/22 | 230 | 236 | 230 | 236 | 6,000 |
2016/01/21 | 233 | 233 | 233 | 233 | 2,000 |
2016/01/20 | 235 | 235 | 233 | 235 | 3,000 |
2016/01/19 | 235 | 236 | 235 | 236 | 4,000 |
2016/01/18 | 236 | 236 | 234 | 234 | 12,000 |
2016/01/15 | 236 | 238 | 235 | 238 | 5,000 |
2016/01/14 | 241 | 241 | 236 | 236 | 21,000 |
2016/01/13 | 240 | 244 | 240 | 241 | 7,000 |
2016/01/12 | 242 | 242 | 239 | 239 | 10,000 |
2016/01/08 | 241 | 241 | 241 | 241 | 2,000 |
2016/01/07 | 241 | 243 | 238 | 243 | 9,000 |
2016/01/06 | 245 | 245 | 240 | 245 | 6,000 |
2016/01/05 | 248 | 248 | 243 | 244 | 8,000 |
2016/01/04 | 250 | 250 | 243 | 245 | 16,000 |