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
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

このページの先頭へ