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
2020/12/30 1,860 1,860 1,860 1,860 100
2020/12/29 1,697 1,857 1,697 1,857 300
2020/12/28 1,855 1,862 1,855 1,860 1,100
2020/12/25 1,889 1,889 1,855 1,855 300
2020/12/24 1,875 1,889 1,836 1,889 800
2020/12/23 1,900 1,900 1,900 1,900 100
2020/12/18 1,910 1,910 1,904 1,904 600
2020/12/17 1,910 1,910 1,883 1,910 600
2020/12/16 1,900 1,910 1,900 1,910 300
2020/12/15 1,870 1,900 1,870 1,900 600
2020/12/14 1,850 1,890 1,850 1,890 2,100
2020/12/11 1,860 1,860 1,839 1,839 200
2020/12/10 1,805 1,805 1,805 1,805 200
2020/12/09 1,850 1,850 1,774 1,804 1,400
2020/12/08 1,826 1,850 1,826 1,834 1,500
2020/12/07 1,920 1,920 1,800 1,840 1,200
2020/12/04 1,825 1,867 1,745 1,800 2,200
2020/12/03 1,750 1,750 1,715 1,715 500
2020/12/02 1,706 1,749 1,706 1,749 500
2020/12/01 1,655 1,710 1,655 1,710 700
2020/11/30 1,770 1,770 1,695 1,695 1,100
2020/11/26 1,609 1,650 1,609 1,650 3,200
2020/11/25 1,745 1,745 1,689 1,689 1,700
2020/11/24 1,700 1,726 1,700 1,705 600
2020/11/20 1,700 1,700 1,700 1,700 200
2020/11/17 1,692 1,693 1,690 1,690 600
2020/11/16 1,692 1,692 1,692 1,692 200
2020/11/13 1,700 1,700 1,700 1,700 600
2020/11/12 1,700 1,700 1,700 1,700 400
2020/11/11 1,700 1,700 1,700 1,700 100
2020/11/10 1,700 1,700 1,700 1,700 1,200
2020/11/06 1,690 1,690 1,673 1,673 200
2020/11/05 1,700 1,700 1,700 1,700 100
2020/11/02 1,701 1,701 1,695 1,695 1,100
2020/10/30 1,705 1,705 1,705 1,705 300
2020/10/29 1,708 1,709 1,708 1,709 300
2020/10/26 1,712 1,712 1,707 1,707 700
2020/10/23 1,708 1,708 1,708 1,708 300
2020/10/21 1,708 1,708 1,708 1,708 100
2020/10/20 1,711 1,715 1,701 1,701 700
2020/10/16 1,710 1,710 1,706 1,706 200
2020/10/15 1,705 1,722 1,702 1,702 1,000
2020/10/14 1,705 1,705 1,705 1,705 100
2020/10/13 1,702 1,702 1,700 1,700 200
2020/10/12 1,702 1,702 1,702 1,702 100
2020/10/09 1,700 1,700 1,700 1,700 100
2020/09/25 1,705 1,705 1,705 1,705 200
2020/09/18 1,703 1,703 1,703 1,703 100
2020/09/17 1,703 1,718 1,703 1,718 400
2020/09/16 1,703 1,703 1,703 1,703 100
2020/09/15 1,722 1,722 1,715 1,715 200
2020/09/14 1,708 1,730 1,708 1,730 200
2020/09/11 1,709 1,709 1,709 1,709 100
2020/09/09 1,710 1,710 1,710 1,710 100
2020/09/08 1,711 1,711 1,711 1,711 100
2020/09/07 1,711 1,718 1,711 1,718 200
2020/09/04 1,714 1,714 1,710 1,710 400
2020/09/03 1,715 1,715 1,714 1,714 300
2020/09/02 1,712 1,715 1,712 1,715 200
2020/09/01 1,712 1,715 1,712 1,715 200
2020/08/31 1,840 1,840 1,725 1,725 500
2020/08/28 1,722 1,724 1,722 1,724 400
2020/08/27 1,802 1,802 1,802 1,802 200
2020/08/26 1,810 1,820 1,810 1,820 700
2020/08/25 1,810 1,810 1,810 1,810 700
2020/08/24 1,808 1,815 1,797 1,815 1,400
2020/08/19 1,700 1,700 1,700 1,700 100
2020/08/18 1,699 1,699 1,699 1,699 200
2020/08/14 1,691 1,700 1,691 1,700 300
2020/08/04 1,768 1,768 1,768 1,768 100
2020/07/31 1,768 1,768 1,768 1,768 100
2020/07/27 1,810 1,810 1,810 1,810 100
2020/07/22 1,805 1,805 1,805 1,805 200
2020/07/21 1,805 1,805 1,805 1,805 100
2020/07/20 1,809 1,809 1,809 1,809 800
2020/07/17 1,750 1,769 1,742 1,769 600
2020/07/16 1,730 1,730 1,730 1,730 100
2020/07/15 1,686 1,700 1,686 1,700 200
2020/07/13 1,668 1,668 1,668 1,668 200
2020/07/10 1,669 1,669 1,669 1,669 200
2020/06/30 1,689 1,689 1,678 1,678 200
2020/06/29 1,616 1,666 1,616 1,654 1,400
2020/06/25 1,776 1,776 1,776 1,776 300
2020/06/24 1,810 1,810 1,810 1,810 200
2020/06/22 1,817 1,817 1,817 1,817 100
2020/06/19 1,795 1,809 1,795 1,806 1,200
2020/06/18 1,780 1,800 1,780 1,800 600
2020/06/17 1,790 1,790 1,790 1,790 500
2020/06/16 1,799 1,800 1,799 1,800 200
2020/06/15 1,790 1,790 1,778 1,780 3,300
2020/06/12 1,781 1,781 1,779 1,780 2,100
2020/06/11 1,790 1,790 1,789 1,789 1,600
2020/06/10 1,788 1,790 1,788 1,790 800
2020/06/09 1,793 1,793 1,790 1,790 3,300
2020/06/08 1,790 1,800 1,789 1,800 2,600
2020/06/05 1,790 1,792 1,789 1,790 2,600
2020/06/04 1,790 1,795 1,784 1,790 1,100
2020/06/03 1,790 1,791 1,790 1,790 3,000
2020/06/02 1,792 1,792 1,790 1,790 2,900
2020/06/01 1,800 1,800 1,790 1,790 1,200
2020/05/29 1,800 1,800 1,789 1,790 2,900
2020/05/28 1,784 1,785 1,780 1,785 1,800
2020/05/27 1,778 1,780 1,778 1,780 300
2020/05/26 1,750 1,760 1,750 1,760 600
2020/05/25 1,741 1,741 1,740 1,740 700
2020/05/22 1,730 1,740 1,730 1,740 400
2020/05/21 1,715 1,715 1,715 1,715 100
2020/05/20 1,707 1,710 1,707 1,710 300
2020/05/19 1,700 1,700 1,700 1,700 800
2020/05/14 1,690 1,690 1,686 1,686 200
2020/05/12 1,690 1,690 1,690 1,690 100
2020/04/30 1,688 1,688 1,688 1,688 100
2020/04/27 1,700 1,700 1,688 1,688 200
2020/04/24 1,716 1,716 1,700 1,700 2,300
2020/04/23 1,716 1,740 1,716 1,722 1,200
2020/04/22 1,730 1,730 1,730 1,730 300
2020/04/21 1,750 1,760 1,750 1,750 700
2020/04/20 1,740 1,750 1,740 1,750 500
2020/04/17 1,735 1,740 1,735 1,740 400
2020/04/15 1,730 1,730 1,730 1,730 900
2020/04/14 1,701 1,729 1,701 1,729 600
2020/04/10 1,739 1,739 1,694 1,699 1,600
2020/04/08 1,699 1,700 1,699 1,700 700
2020/04/06 1,700 1,700 1,700 1,700 300
2020/04/03 1,681 1,700 1,681 1,700 700
2020/04/02 1,710 1,710 1,700 1,700 400
2020/04/01 1,690 1,730 1,690 1,700 300
2020/03/31 1,729 1,730 1,700 1,730 600
2020/03/27 1,650 1,650 1,650 1,650 300
2020/03/26 1,709 1,709 1,670 1,670 1,000
2020/03/25 1,661 1,670 1,650 1,670 1,700
2020/03/24 1,649 1,650 1,649 1,650 1,400
2020/03/19 1,450 1,500 1,450 1,500 500
2020/03/18 1,428 1,450 1,428 1,432 800
2020/03/17 1,421 1,421 1,421 1,421 100
2020/03/16 1,481 1,482 1,481 1,481 500
2020/03/13 1,500 1,500 1,420 1,420 700
2020/03/12 1,590 1,590 1,530 1,530 1,400
2020/03/10 1,595 1,595 1,595 1,595 100
2020/03/09 1,700 1,700 1,600 1,600 1,300
2020/03/06 1,716 1,720 1,710 1,715 1,700
2020/03/05 1,722 1,735 1,721 1,735 600
2020/03/04 1,794 1,794 1,711 1,720 2,700
2020/03/03 1,797 1,798 1,746 1,747 2,400
2020/03/02 1,761 1,761 1,761 1,761 500
2020/02/28 1,798 1,799 1,797 1,799 900
2020/02/27 1,789 1,811 1,789 1,811 300
2020/02/26 1,815 1,815 1,781 1,781 1,000
2020/02/25 1,820 1,820 1,789 1,789 5,600
2020/02/21 1,813 1,825 1,813 1,825 1,600
2020/02/18 1,810 1,812 1,810 1,812 700
2020/02/17 1,805 1,806 1,805 1,805 1,600
2020/02/14 1,805 1,805 1,805 1,805 500
2020/02/13 1,801 1,810 1,800 1,810 1,100
2020/02/10 1,798 1,803 1,798 1,803 800
2020/02/07 1,799 1,799 1,799 1,799 300
2020/02/05 1,798 1,798 1,798 1,798 100
2020/02/04 1,799 1,799 1,799 1,799 600
2020/01/30 1,800 1,800 1,791 1,798 3,200
2020/01/29 1,789 1,789 1,789 1,789 200
2020/01/28 1,789 1,789 1,789 1,789 300
2020/01/27 1,800 1,800 1,789 1,789 500
2020/01/24 1,800 1,800 1,800 1,800 8,300
2020/01/23 1,787 1,800 1,787 1,800 2,400
2020/01/22 1,799 1,799 1,773 1,785 2,900
2020/01/21 1,776 1,795 1,776 1,780 6,400
2020/01/20 1,788 1,788 1,785 1,788 700
2020/01/17 1,799 1,800 1,785 1,785 2,200
2020/01/16 1,800 1,800 1,789 1,799 1,400
2020/01/14 1,805 1,810 1,803 1,803 2,100
2020/01/10 1,810 1,810 1,810 1,810 200
2020/01/08 1,818 1,818 1,810 1,810 800
2020/01/07 1,815 1,820 1,814 1,818 1,500
2020/01/06 1,818 1,818 1,815 1,815 200

このページの先頭へ