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
2018/12/28 1,866 1,873 1,866 1,870 2,300
2018/12/27 1,901 1,941 1,823 1,880 1,900
2018/12/26 1,860 1,885 1,860 1,885 2,700
2018/12/25 2,040 2,095 2,018 2,020 3,000
2018/12/21 2,108 2,187 2,040 2,040 3,700
2018/12/20 2,220 2,220 2,107 2,108 3,600
2018/12/19 2,259 2,259 2,213 2,258 1,400
2018/12/18 2,235 2,256 2,235 2,256 900
2018/12/17 2,256 2,256 2,256 2,256 1,000
2018/12/14 2,215 2,215 2,215 2,215 200
2018/12/13 2,212 2,212 2,212 2,212 100
2018/12/12 2,211 2,212 2,211 2,212 200
2018/12/11 2,216 2,216 2,211 2,211 800
2018/12/10 2,230 2,230 2,216 2,216 800
2018/12/07 2,222 2,222 2,222 2,222 100
2018/12/06 2,220 2,221 2,220 2,221 200
2018/12/05 2,225 2,225 2,220 2,220 400
2018/12/04 2,226 2,230 2,226 2,230 300
2018/12/03 2,225 2,226 2,225 2,226 2,400
2018/11/30 2,225 2,225 2,225 2,225 1,200
2018/11/29 2,231 2,253 2,220 2,220 600
2018/11/28 2,215 2,253 2,215 2,253 700
2018/11/27 2,211 2,211 2,211 2,211 100
2018/11/26 2,253 2,253 2,210 2,210 200
2018/11/22 2,260 2,260 2,210 2,211 2,400
2018/11/21 2,242 2,242 2,230 2,230 1,900
2018/11/19 2,226 2,266 2,215 2,264 600
2018/11/16 2,226 2,226 2,226 2,226 100
2018/11/15 2,226 2,226 2,226 2,226 100
2018/11/14 2,229 2,229 2,226 2,226 1,100
2018/11/13 2,229 2,229 2,229 2,229 300
2018/11/12 2,250 2,250 2,240 2,240 1,100
2018/11/08 2,280 2,280 2,230 2,250 500
2018/11/07 2,252 2,252 2,252 2,252 100
2018/11/06 2,230 2,270 2,170 2,202 4,300
2018/11/05 2,280 2,280 2,280 2,280 100
2018/11/01 2,279 2,279 2,279 2,279 100
2018/10/31 2,230 2,231 2,230 2,230 400
2018/10/29 2,251 2,251 2,250 2,250 500
2018/10/26 2,265 2,266 2,251 2,251 600
2018/10/25 2,265 2,265 2,264 2,264 800
2018/10/23 2,280 2,280 2,265 2,265 400
2018/10/22 2,265 2,265 2,265 2,265 100
2018/10/19 2,265 2,265 2,265 2,265 200
2018/10/17 2,268 2,268 2,267 2,267 600
2018/10/11 2,296 2,296 2,269 2,289 1,100
2018/10/10 2,290 2,290 2,290 2,290 300
2018/10/09 2,289 2,297 2,289 2,297 200
2018/10/05 2,286 2,286 2,285 2,285 200
2018/10/04 2,285 2,285 2,285 2,285 100
2018/10/03 2,267 2,268 2,267 2,268 200
2018/10/02 2,296 2,296 2,296 2,296 200
2018/10/01 2,280 2,299 2,260 2,261 3,000
2018/09/28 2,256 2,260 2,256 2,260 1,000
2018/09/27 2,253 2,258 2,252 2,254 3,200
2018/09/26 2,245 2,252 2,245 2,252 1,300
2018/09/25 2,294 2,294 2,244 2,244 2,700
2018/09/21 2,295 2,295 2,239 2,242 1,400
2018/09/20 2,278 2,278 2,258 2,258 1,300
2018/09/19 2,270 2,270 2,268 2,268 1,100
2018/09/18 2,270 2,270 2,265 2,265 1,900
2018/09/14 2,279 2,280 2,270 2,270 1,000
2018/09/13 2,279 2,279 2,279 2,279 100
2018/09/12 2,279 2,279 2,279 2,279 100
2018/09/11 2,279 2,279 2,279 2,279 200
2018/09/10 2,280 2,280 2,259 2,260 800
2018/09/07 2,280 2,280 2,280 2,280 100
2018/09/06 2,260 2,260 2,260 2,260 100
2018/09/05 2,284 2,284 2,284 2,284 100
2018/09/04 2,284 2,284 2,284 2,284 100
2018/09/03 2,284 2,284 2,284 2,284 100
2018/08/30 2,284 2,284 2,284 2,284 200
2018/08/27 2,298 2,298 2,265 2,265 500
2018/08/24 2,288 2,288 2,288 2,288 300
2018/08/22 2,257 2,257 2,257 2,257 1,000
2018/08/21 2,257 2,257 2,257 2,257 600
2018/08/17 2,257 2,257 2,257 2,257 200
2018/08/16 2,271 2,271 2,257 2,257 3,000
2018/08/15 2,270 2,271 2,270 2,271 200
2018/08/14 2,268 2,270 2,268 2,270 300
2018/08/13 2,261 2,290 2,261 2,290 1,700
2018/08/08 2,290 2,290 2,290 2,290 100
2018/08/06 2,260 2,260 2,260 2,260 1,100
2018/08/02 2,263 2,263 2,263 2,263 100
2018/08/01 2,266 2,266 2,266 2,266 100
2018/07/31 2,270 2,300 2,270 2,300 500
2018/07/27 2,299 2,299 2,270 2,270 700
2018/07/26 2,300 2,300 2,299 2,299 300
2018/07/25 2,278 2,278 2,278 2,278 300
2018/07/24 2,277 2,277 2,277 2,277 100
2018/07/23 2,275 2,275 2,275 2,275 200
2018/07/20 2,299 2,299 2,291 2,291 1,000
2018/07/19 2,280 2,288 2,280 2,288 400
2018/07/17 2,255 2,255 2,255 2,255 100
2018/07/13 2,250 2,250 2,250 2,250 100
2018/07/10 2,250 2,250 2,250 2,250 200
2018/07/06 2,239 2,239 2,239 2,239 200
2018/07/05 2,234 2,274 2,234 2,274 200
2018/07/04 2,232 2,234 2,232 2,234 300
2018/07/03 2,233 2,233 2,233 2,233 500
2018/07/02 2,229 2,229 2,229 2,229 100
2018/06/28 2,258 2,258 2,210 2,210 700
2018/06/27 2,257 2,257 2,257 2,257 200
2018/06/26 2,299 2,299 2,299 2,299 100
2018/06/25 2,266 2,266 2,264 2,264 500
2018/06/22 2,271 2,271 2,270 2,270 500
2018/06/21 2,272 2,272 2,272 2,272 200
2018/06/19 2,275 2,277 2,271 2,271 4,900
2018/06/18 2,279 2,279 2,270 2,270 2,400
2018/06/15 2,280 2,280 2,279 2,279 600
2018/06/14 2,280 2,280 2,280 2,280 200
2018/06/13 2,277 2,280 2,277 2,280 300
2018/06/12 2,285 2,285 2,280 2,280 300
2018/06/11 2,280 2,290 2,277 2,277 500
2018/06/08 2,276 2,276 2,276 2,276 100
2018/06/07 2,279 2,279 2,279 2,279 100
2018/06/06 2,280 2,280 2,275 2,280 1,700
2018/06/05 2,280 2,280 2,280 2,280 600
2018/06/04 2,280 2,285 2,280 2,280 1,100
2018/06/01 2,280 2,280 2,279 2,279 1,500
2018/05/31 2,280 2,280 2,280 2,280 200
2018/05/30 2,280 2,280 2,278 2,278 300
2018/05/29 2,290 2,290 2,285 2,285 1,700
2018/05/28 2,287 2,287 2,281 2,281 700
2018/05/25 2,292 2,292 2,286 2,286 1,500
2018/05/24 2,295 2,295 2,292 2,292 400
2018/05/23 2,295 2,296 2,292 2,292 800
2018/05/22 2,288 2,294 2,288 2,290 400
2018/05/21 2,291 2,291 2,287 2,287 700
2018/05/18 2,292 2,300 2,292 2,300 1,600
2018/05/17 2,300 2,300 2,300 2,300 400
2018/05/16 2,300 2,317 2,300 2,317 200
2018/05/15 2,301 2,301 2,301 2,301 500
2018/05/14 2,315 2,320 2,300 2,300 3,800
2018/05/11 2,323 2,323 2,320 2,320 300
2018/05/10 2,316 2,316 2,316 2,316 100
2018/05/09 2,318 2,318 2,313 2,316 700
2018/05/08 2,320 2,323 2,320 2,323 200
2018/05/07 2,334 2,334 2,323 2,323 300
2018/05/02 2,325 2,327 2,325 2,327 400
2018/05/01 2,324 2,325 2,324 2,325 200
2018/04/27 2,330 2,330 2,326 2,326 300
2018/04/26 2,330 2,331 2,330 2,330 700
2018/04/25 2,380 2,380 2,327 2,327 4,700
2018/04/24 2,331 2,350 2,330 2,330 1,900
2018/04/23 2,330 2,330 2,330 2,330 800
2018/04/20 2,312 2,345 2,312 2,330 3,400
2018/04/19 2,314 2,315 2,313 2,313 800
2018/04/18 2,323 2,323 2,313 2,313 200
2018/04/17 2,320 2,320 2,314 2,314 300
2018/04/16 2,320 2,320 2,320 2,320 100
2018/04/13 2,313 2,313 2,313 2,313 100
2018/04/12 2,321 2,321 2,320 2,320 2,200
2018/04/11 2,323 2,323 2,320 2,320 1,300
2018/04/10 2,325 2,330 2,320 2,320 2,300
2018/04/09 2,330 2,330 2,325 2,325 2,300
2018/04/06 2,330 2,340 2,330 2,331 1,000
2018/04/05 2,345 2,345 2,331 2,335 700
2018/04/04 2,336 2,340 2,336 2,336 800
2018/04/03 2,349 2,349 2,345 2,345 600
2018/04/02 2,350 2,350 2,342 2,342 400
2018/03/30 2,350 2,350 2,350 2,350 300
2018/03/29 2,350 2,350 2,350 2,350 100
2018/03/28 2,350 2,350 2,350 2,350 100
2018/03/27 2,350 2,360 2,342 2,342 1,300
2018/03/26 2,371 2,371 2,360 2,360 600
2018/03/23 2,410 2,410 2,371 2,371 400
2018/03/22 2,400 2,410 2,400 2,410 200
2018/03/20 2,373 2,380 2,373 2,380 300
2018/03/19 2,399 2,399 2,399 2,399 100
2018/03/15 2,377 2,377 2,377 2,377 600
2018/03/13 2,376 2,376 2,376 2,376 1,000
2018/03/08 2,408 2,408 2,371 2,371 200
2018/03/07 2,398 2,400 2,370 2,370 1,000
2018/03/06 2,360 2,360 2,360 2,360 200
2018/03/05 2,360 2,360 2,360 2,360 100
2018/03/02 2,359 2,359 2,359 2,359 400
2018/03/01 2,361 2,397 2,360 2,360 300
2018/02/28 2,367 2,367 2,367 2,367 100
2018/02/27 2,366 2,366 2,351 2,351 1,000
2018/02/26 2,400 2,400 2,400 2,400 600
2018/02/23 2,401 2,401 2,401 2,401 200
2018/02/21 2,378 2,378 2,378 2,378 200
2018/02/19 2,378 2,378 2,370 2,370 1,200
2018/02/15 2,365 2,366 2,365 2,365 400
2018/02/14 2,345 2,345 2,320 2,320 1,200
2018/02/13 2,413 2,413 2,344 2,345 7,200
2018/02/09 2,425 2,428 2,423 2,423 1,500
2018/02/08 2,497 2,497 2,497 2,497 100
2018/02/07 2,431 2,446 2,431 2,446 400
2018/02/06 2,499 2,499 2,422 2,422 2,000
2018/02/05 2,438 2,510 2,438 2,500 10,200
2018/02/02 2,444 2,444 2,444 2,444 100
2018/02/01 2,420 2,420 2,416 2,416 500
2018/01/26 2,453 2,454 2,425 2,429 600
2018/01/25 2,435 2,435 2,428 2,428 400
2018/01/24 2,435 2,435 2,420 2,420 2,500
2018/01/22 2,425 2,440 2,425 2,440 200
2018/01/19 2,465 2,465 2,415 2,415 1,600
2018/01/18 2,430 2,461 2,430 2,461 1,000
2018/01/17 2,430 2,430 2,430 2,430 200
2018/01/16 2,440 2,440 2,435 2,435 400
2018/01/12 2,435 2,435 2,435 2,435 200
2018/01/10 2,480 2,480 2,431 2,431 1,300
2018/01/05 2,421 2,526 2,421 2,430 2,400
2018/01/04 2,450 2,450 2,416 2,425 1,200

このページの先頭へ