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 |
---|---|---|---|---|---|
2019/12/30 | 1,841 | 1,841 | 1,841 | 1,841 | 100 |
2019/12/27 | 1,779 | 1,801 | 1,779 | 1,801 | 1,400 |
2019/12/26 | 1,883 | 1,883 | 1,860 | 1,869 | 1,900 |
2019/12/25 | 1,870 | 1,870 | 1,861 | 1,861 | 3,300 |
2019/12/24 | 1,884 | 1,884 | 1,870 | 1,875 | 800 |
2019/12/23 | 1,849 | 1,855 | 1,849 | 1,854 | 1,900 |
2019/12/20 | 1,860 | 1,861 | 1,858 | 1,858 | 1,600 |
2019/12/19 | 1,848 | 1,858 | 1,848 | 1,858 | 3,800 |
2019/12/18 | 1,848 | 1,848 | 1,846 | 1,847 | 4,200 |
2019/12/17 | 1,848 | 1,848 | 1,846 | 1,848 | 2,900 |
2019/12/16 | 1,847 | 1,847 | 1,844 | 1,847 | 1,300 |
2019/12/13 | 1,849 | 1,850 | 1,848 | 1,848 | 1,600 |
2019/12/12 | 1,851 | 1,851 | 1,849 | 1,849 | 1,900 |
2019/12/11 | 1,848 | 1,858 | 1,848 | 1,849 | 2,200 |
2019/12/10 | 1,858 | 1,859 | 1,846 | 1,858 | 1,800 |
2019/12/09 | 1,850 | 1,858 | 1,836 | 1,858 | 5,700 |
2019/12/06 | 1,866 | 1,866 | 1,866 | 1,866 | 200 |
2019/12/05 | 1,866 | 1,866 | 1,852 | 1,852 | 1,800 |
2019/12/04 | 1,877 | 1,877 | 1,877 | 1,877 | 100 |
2019/12/03 | 1,893 | 1,893 | 1,893 | 1,893 | 100 |
2019/12/02 | 1,862 | 1,862 | 1,851 | 1,853 | 1,600 |
2019/11/29 | 1,869 | 1,869 | 1,859 | 1,867 | 1,300 |
2019/11/28 | 1,868 | 1,875 | 1,856 | 1,856 | 3,600 |
2019/11/27 | 1,868 | 1,868 | 1,868 | 1,868 | 300 |
2019/11/26 | 1,931 | 1,931 | 1,867 | 1,868 | 900 |
2019/11/25 | 1,860 | 1,862 | 1,851 | 1,851 | 3,600 |
2019/11/22 | 1,851 | 1,856 | 1,851 | 1,856 | 1,600 |
2019/11/21 | 1,856 | 1,856 | 1,851 | 1,852 | 3,000 |
2019/11/20 | 1,852 | 1,852 | 1,852 | 1,852 | 200 |
2019/11/19 | 1,889 | 1,889 | 1,852 | 1,852 | 2,900 |
2019/11/18 | 1,889 | 1,889 | 1,888 | 1,888 | 900 |
2019/11/15 | 1,898 | 1,898 | 1,898 | 1,898 | 300 |
2019/11/14 | 1,899 | 1,900 | 1,890 | 1,890 | 1,900 |
2019/11/13 | 1,899 | 1,900 | 1,899 | 1,899 | 800 |
2019/11/12 | 1,899 | 1,900 | 1,898 | 1,900 | 3,100 |
2019/11/11 | 1,898 | 1,899 | 1,898 | 1,899 | 300 |
2019/11/08 | 1,898 | 1,898 | 1,898 | 1,898 | 100 |
2019/11/07 | 1,895 | 1,895 | 1,895 | 1,895 | 400 |
2019/11/06 | 1,894 | 1,894 | 1,894 | 1,894 | 100 |
2019/11/05 | 1,892 | 1,892 | 1,892 | 1,892 | 400 |
2019/11/01 | 1,888 | 1,888 | 1,888 | 1,888 | 100 |
2019/10/30 | 1,895 | 1,895 | 1,890 | 1,890 | 1,500 |
2019/10/29 | 1,889 | 1,890 | 1,889 | 1,890 | 500 |
2019/10/28 | 1,887 | 1,900 | 1,887 | 1,890 | 3,200 |
2019/10/25 | 1,883 | 1,885 | 1,883 | 1,885 | 1,100 |
2019/10/24 | 1,907 | 1,907 | 1,900 | 1,900 | 1,800 |
2019/10/21 | 1,930 | 1,930 | 1,900 | 1,911 | 1,400 |
2019/10/18 | 1,910 | 1,910 | 1,910 | 1,910 | 600 |
2019/10/16 | 1,910 | 1,950 | 1,910 | 1,950 | 400 |
2019/10/11 | 1,901 | 1,901 | 1,901 | 1,901 | 200 |
2019/10/10 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
2019/10/09 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
2019/10/08 | 1,900 | 1,900 | 1,900 | 1,900 | 500 |
2019/10/04 | 1,899 | 1,899 | 1,899 | 1,899 | 400 |
2019/10/02 | 1,927 | 1,927 | 1,922 | 1,927 | 1,200 |
2019/10/01 | 1,930 | 1,950 | 1,930 | 1,940 | 500 |
2019/09/30 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
2019/09/27 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
2019/09/26 | 1,900 | 1,902 | 1,897 | 1,900 | 2,200 |
2019/09/25 | 1,860 | 1,900 | 1,860 | 1,900 | 1,700 |
2019/09/24 | 1,905 | 1,905 | 1,900 | 1,900 | 600 |
2019/09/20 | 1,901 | 1,901 | 1,901 | 1,901 | 100 |
2019/09/19 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
2019/09/18 | 1,910 | 1,910 | 1,910 | 1,910 | 100 |
2019/09/10 | 1,910 | 1,910 | 1,900 | 1,900 | 200 |
2019/09/06 | 1,901 | 1,910 | 1,901 | 1,910 | 200 |
2019/09/05 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
2019/08/30 | 1,898 | 1,898 | 1,898 | 1,898 | 200 |
2019/08/26 | 1,929 | 1,929 | 1,929 | 1,929 | 200 |
2019/08/23 | 1,897 | 1,897 | 1,892 | 1,892 | 400 |
2019/08/22 | 1,900 | 1,900 | 1,897 | 1,897 | 300 |
2019/08/21 | 1,893 | 1,893 | 1,893 | 1,893 | 100 |
2019/08/20 | 1,891 | 1,891 | 1,891 | 1,891 | 100 |
2019/08/16 | 1,887 | 1,900 | 1,887 | 1,900 | 700 |
2019/08/14 | 1,889 | 1,905 | 1,889 | 1,905 | 200 |
2019/08/13 | 1,939 | 1,939 | 1,935 | 1,935 | 200 |
2019/08/07 | 1,894 | 1,894 | 1,894 | 1,894 | 200 |
2019/08/06 | 1,889 | 1,889 | 1,889 | 1,889 | 100 |
2019/08/05 | 1,899 | 1,899 | 1,899 | 1,899 | 200 |
2019/08/02 | 1,875 | 1,898 | 1,875 | 1,898 | 700 |
2019/07/29 | 1,875 | 1,875 | 1,875 | 1,875 | 100 |
2019/07/26 | 1,890 | 1,890 | 1,871 | 1,871 | 1,300 |
2019/07/25 | 1,885 | 1,891 | 1,885 | 1,891 | 400 |
2019/07/24 | 1,873 | 1,886 | 1,873 | 1,886 | 400 |
2019/07/23 | 1,870 | 1,886 | 1,870 | 1,885 | 800 |
2019/07/22 | 1,874 | 1,874 | 1,850 | 1,862 | 3,300 |
2019/07/19 | 1,927 | 1,927 | 1,927 | 1,927 | 1,100 |
2019/07/18 | 1,871 | 1,871 | 1,871 | 1,871 | 1,700 |
2019/07/17 | 1,896 | 1,896 | 1,895 | 1,896 | 300 |
2019/07/16 | 1,881 | 1,900 | 1,881 | 1,900 | 400 |
2019/07/12 | 1,878 | 1,878 | 1,878 | 1,878 | 100 |
2019/07/11 | 1,887 | 1,887 | 1,887 | 1,887 | 200 |
2019/07/05 | 1,867 | 1,886 | 1,867 | 1,886 | 700 |
2019/07/04 | 1,868 | 1,868 | 1,868 | 1,868 | 200 |
2019/07/03 | 1,867 | 1,867 | 1,866 | 1,866 | 800 |
2019/07/02 | 1,881 | 1,881 | 1,881 | 1,881 | 300 |
2019/06/27 | 1,868 | 1,870 | 1,858 | 1,870 | 3,500 |
2019/06/26 | 1,880 | 1,880 | 1,869 | 1,869 | 500 |
2019/06/25 | 1,879 | 1,879 | 1,866 | 1,869 | 800 |
2019/06/24 | 1,880 | 1,880 | 1,880 | 1,880 | 100 |
2019/06/21 | 1,866 | 1,866 | 1,866 | 1,866 | 300 |
2019/06/19 | 1,865 | 1,866 | 1,865 | 1,866 | 400 |
2019/06/17 | 1,866 | 1,866 | 1,866 | 1,866 | 100 |
2019/06/14 | 1,865 | 1,865 | 1,865 | 1,865 | 800 |
2019/06/13 | 1,856 | 1,862 | 1,856 | 1,862 | 200 |
2019/06/12 | 1,861 | 1,861 | 1,861 | 1,861 | 100 |
2019/06/11 | 1,860 | 1,860 | 1,860 | 1,860 | 400 |
2019/06/10 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
2019/06/06 | 1,870 | 1,870 | 1,870 | 1,870 | 100 |
2019/06/04 | 1,865 | 1,865 | 1,865 | 1,865 | 300 |
2019/06/03 | 1,867 | 1,867 | 1,865 | 1,865 | 900 |
2019/05/31 | 1,868 | 1,868 | 1,868 | 1,868 | 300 |
2019/05/30 | 1,868 | 1,868 | 1,868 | 1,868 | 1,100 |
2019/05/28 | 1,868 | 1,868 | 1,868 | 1,868 | 200 |
2019/05/27 | 1,900 | 1,915 | 1,868 | 1,868 | 600 |
2019/05/24 | 1,899 | 1,899 | 1,865 | 1,870 | 700 |
2019/05/23 | 1,865 | 1,865 | 1,863 | 1,865 | 4,200 |
2019/05/22 | 1,870 | 1,870 | 1,869 | 1,870 | 2,000 |
2019/05/21 | 1,870 | 1,870 | 1,870 | 1,870 | 500 |
2019/05/15 | 1,871 | 1,871 | 1,870 | 1,870 | 300 |
2019/05/14 | 1,877 | 1,877 | 1,872 | 1,872 | 300 |
2019/05/13 | 1,888 | 1,889 | 1,888 | 1,889 | 200 |
2019/05/07 | 1,883 | 1,888 | 1,883 | 1,888 | 200 |
2019/04/25 | 1,891 | 1,891 | 1,891 | 1,891 | 2,300 |
2019/04/24 | 1,929 | 1,935 | 1,920 | 1,931 | 800 |
2019/04/22 | 1,883 | 1,897 | 1,883 | 1,894 | 500 |
2019/04/19 | 1,900 | 1,900 | 1,900 | 1,900 | 500 |
2019/04/18 | 1,899 | 1,900 | 1,899 | 1,900 | 700 |
2019/04/16 | 1,900 | 1,900 | 1,890 | 1,890 | 1,800 |
2019/04/12 | 1,900 | 1,900 | 1,900 | 1,900 | 800 |
2019/04/10 | 1,897 | 1,897 | 1,852 | 1,852 | 1,300 |
2019/04/05 | 1,897 | 1,897 | 1,897 | 1,897 | 500 |
2019/04/04 | 1,898 | 1,901 | 1,898 | 1,900 | 1,200 |
2019/04/03 | 1,937 | 1,937 | 1,910 | 1,910 | 3,700 |
2019/04/02 | 1,886 | 1,901 | 1,886 | 1,897 | 2,100 |
2019/03/27 | 1,850 | 1,851 | 1,850 | 1,851 | 500 |
2019/03/26 | 1,839 | 1,843 | 1,839 | 1,843 | 500 |
2019/03/25 | 1,836 | 1,839 | 1,820 | 1,839 | 1,700 |
2019/03/22 | 1,826 | 1,826 | 1,823 | 1,823 | 900 |
2019/03/20 | 1,822 | 1,823 | 1,822 | 1,823 | 300 |
2019/03/19 | 1,820 | 1,820 | 1,820 | 1,820 | 100 |
2019/03/18 | 1,816 | 1,816 | 1,816 | 1,816 | 100 |
2019/03/15 | 1,817 | 1,820 | 1,802 | 1,802 | 1,900 |
2019/03/13 | 1,815 | 1,815 | 1,815 | 1,815 | 200 |
2019/03/11 | 1,815 | 1,830 | 1,815 | 1,815 | 700 |
2019/03/08 | 1,817 | 1,817 | 1,815 | 1,815 | 200 |
2019/03/06 | 1,817 | 1,817 | 1,817 | 1,817 | 100 |
2019/03/05 | 1,817 | 1,817 | 1,817 | 1,817 | 200 |
2019/03/04 | 1,815 | 1,819 | 1,815 | 1,816 | 400 |
2019/03/01 | 1,812 | 1,812 | 1,811 | 1,811 | 300 |
2019/02/27 | 1,818 | 1,818 | 1,818 | 1,818 | 200 |
2019/02/26 | 1,832 | 1,832 | 1,821 | 1,821 | 200 |
2019/02/25 | 1,833 | 1,833 | 1,809 | 1,810 | 1,800 |
2019/02/22 | 1,810 | 1,830 | 1,810 | 1,830 | 800 |
2019/02/21 | 1,799 | 1,830 | 1,799 | 1,830 | 400 |
2019/02/20 | 1,810 | 1,810 | 1,778 | 1,778 | 3,800 |
2019/02/19 | 1,810 | 1,812 | 1,810 | 1,811 | 2,300 |
2019/02/18 | 1,820 | 1,822 | 1,820 | 1,822 | 2,300 |
2019/02/15 | 1,861 | 1,861 | 1,850 | 1,860 | 1,600 |
2019/02/14 | 1,870 | 1,870 | 1,861 | 1,861 | 800 |
2019/02/13 | 1,890 | 1,890 | 1,850 | 1,860 | 2,300 |
2019/02/12 | 1,887 | 1,890 | 1,887 | 1,890 | 400 |
2019/02/08 | 1,847 | 1,847 | 1,847 | 1,847 | 300 |
2019/02/04 | 1,852 | 1,852 | 1,847 | 1,847 | 1,100 |
2019/02/01 | 1,858 | 1,858 | 1,852 | 1,852 | 1,500 |
2019/01/31 | 1,854 | 1,865 | 1,854 | 1,862 | 700 |
2019/01/30 | 1,872 | 1,872 | 1,872 | 1,872 | 100 |
2019/01/29 | 1,852 | 1,852 | 1,852 | 1,852 | 100 |
2019/01/28 | 1,853 | 1,853 | 1,852 | 1,852 | 200 |
2019/01/25 | 1,858 | 1,862 | 1,853 | 1,853 | 500 |
2019/01/24 | 1,864 | 1,864 | 1,851 | 1,851 | 1,100 |
2019/01/23 | 1,864 | 1,864 | 1,864 | 1,864 | 200 |
2019/01/22 | 1,877 | 1,877 | 1,877 | 1,877 | 100 |
2019/01/21 | 1,857 | 1,860 | 1,857 | 1,860 | 200 |
2019/01/18 | 1,854 | 1,862 | 1,854 | 1,862 | 1,400 |
2019/01/17 | 1,877 | 1,877 | 1,877 | 1,877 | 200 |
2019/01/15 | 1,878 | 1,878 | 1,877 | 1,877 | 500 |
2019/01/11 | 1,879 | 1,879 | 1,859 | 1,859 | 500 |
2019/01/10 | 1,880 | 1,880 | 1,870 | 1,870 | 300 |
2019/01/08 | 1,838 | 1,840 | 1,838 | 1,840 | 1,700 |
2019/01/07 | 1,866 | 1,866 | 1,840 | 1,840 | 3,000 |
2019/01/04 | 1,867 | 1,867 | 1,863 | 1,864 | 400 |