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 |
---|---|---|---|---|---|
2021/12/29 | 1,510 | 1,570 | 1,510 | 1,570 | 1,200 |
2021/12/28 | 1,579 | 1,610 | 1,579 | 1,600 | 2,300 |
2021/12/27 | 1,600 | 1,619 | 1,571 | 1,619 | 700 |
2021/12/24 | 1,599 | 1,600 | 1,595 | 1,595 | 1,000 |
2021/12/23 | 1,597 | 1,599 | 1,597 | 1,599 | 600 |
2021/12/22 | 1,580 | 1,600 | 1,569 | 1,595 | 500 |
2021/12/21 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
2021/12/20 | 1,565 | 1,605 | 1,565 | 1,590 | 1,100 |
2021/12/17 | 1,624 | 1,624 | 1,588 | 1,588 | 6,300 |
2021/12/15 | 1,592 | 1,592 | 1,592 | 1,592 | 1,200 |
2021/12/14 | 1,597 | 1,598 | 1,597 | 1,598 | 200 |
2021/12/09 | 1,580 | 1,597 | 1,580 | 1,597 | 1,400 |
2021/12/08 | 1,547 | 1,580 | 1,547 | 1,580 | 1,800 |
2021/12/07 | 1,585 | 1,587 | 1,505 | 1,587 | 2,700 |
2021/12/06 | 1,544 | 1,597 | 1,544 | 1,587 | 2,300 |
2021/12/03 | 1,609 | 1,609 | 1,609 | 1,609 | 300 |
2021/12/01 | 1,585 | 1,610 | 1,510 | 1,610 | 3,200 |
2021/11/30 | 1,610 | 1,628 | 1,587 | 1,620 | 4,100 |
2021/11/29 | 1,655 | 1,659 | 1,619 | 1,650 | 1,700 |
2021/11/26 | 1,659 | 1,659 | 1,655 | 1,655 | 200 |
2021/11/25 | 1,634 | 1,659 | 1,634 | 1,659 | 800 |
2021/11/22 | 1,660 | 1,660 | 1,660 | 1,660 | 300 |
2021/11/18 | 1,650 | 1,660 | 1,624 | 1,660 | 300 |
2021/11/17 | 1,632 | 1,660 | 1,620 | 1,660 | 600 |
2021/11/16 | 1,619 | 1,620 | 1,616 | 1,620 | 1,700 |
2021/11/15 | 1,645 | 1,645 | 1,620 | 1,620 | 400 |
2021/11/10 | 1,645 | 1,685 | 1,645 | 1,685 | 1,000 |
2021/11/09 | 1,675 | 1,685 | 1,675 | 1,685 | 2,600 |
2021/11/08 | 1,675 | 1,675 | 1,675 | 1,675 | 400 |
2021/11/04 | 1,674 | 1,674 | 1,674 | 1,674 | 100 |
2021/10/26 | 1,662 | 1,665 | 1,662 | 1,665 | 200 |
2021/10/25 | 1,657 | 1,657 | 1,646 | 1,646 | 500 |
2021/10/22 | 1,640 | 1,677 | 1,640 | 1,677 | 300 |
2021/10/20 | 1,640 | 1,679 | 1,640 | 1,678 | 400 |
2021/10/19 | 1,629 | 1,629 | 1,629 | 1,629 | 500 |
2021/10/14 | 1,689 | 1,689 | 1,689 | 1,689 | 100 |
2021/10/12 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
2021/10/11 | 1,697 | 1,697 | 1,697 | 1,697 | 100 |
2021/10/08 | 1,640 | 1,680 | 1,640 | 1,680 | 200 |
2021/10/04 | 1,680 | 1,680 | 1,680 | 1,680 | 200 |
2021/10/01 | 1,640 | 1,640 | 1,640 | 1,640 | 100 |
2021/09/27 | 1,656 | 1,656 | 1,600 | 1,600 | 300 |
2021/09/24 | 1,657 | 1,657 | 1,656 | 1,656 | 700 |
2021/09/22 | 1,688 | 1,688 | 1,631 | 1,656 | 2,100 |
2021/09/21 | 1,704 | 1,704 | 1,704 | 1,704 | 100 |
2021/09/02 | 1,716 | 1,716 | 1,664 | 1,664 | 200 |
2021/09/01 | 1,640 | 1,676 | 1,640 | 1,676 | 300 |
2021/08/27 | 1,605 | 1,680 | 1,605 | 1,680 | 800 |
2021/08/26 | 1,645 | 1,645 | 1,605 | 1,605 | 200 |
2021/08/25 | 1,679 | 1,679 | 1,564 | 1,605 | 3,700 |
2021/08/19 | 1,631 | 1,631 | 1,631 | 1,631 | 100 |
2021/08/13 | 1,653 | 1,653 | 1,653 | 1,653 | 200 |
2021/07/30 | 1,652 | 1,652 | 1,652 | 1,652 | 200 |
2021/07/26 | 1,672 | 1,672 | 1,672 | 1,672 | 500 |
2021/07/21 | 1,648 | 1,672 | 1,648 | 1,672 | 400 |
2021/07/20 | 1,655 | 1,688 | 1,655 | 1,688 | 500 |
2021/07/19 | 1,730 | 1,735 | 1,730 | 1,735 | 200 |
2021/07/16 | 1,700 | 1,730 | 1,700 | 1,730 | 400 |
2021/07/15 | 1,725 | 1,725 | 1,725 | 1,725 | 100 |
2021/07/13 | 1,650 | 1,690 | 1,650 | 1,690 | 1,100 |
2021/07/12 | 1,610 | 1,640 | 1,610 | 1,640 | 700 |
2021/07/09 | 1,651 | 1,651 | 1,650 | 1,650 | 200 |
2021/06/29 | 1,668 | 1,701 | 1,668 | 1,701 | 200 |
2021/06/28 | 1,708 | 1,708 | 1,708 | 1,708 | 100 |
2021/06/25 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
2021/06/24 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
2021/06/23 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
2021/06/22 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
2021/06/21 | 1,631 | 1,660 | 1,631 | 1,660 | 500 |
2021/06/18 | 1,661 | 1,671 | 1,661 | 1,671 | 400 |
2021/06/17 | 1,694 | 1,694 | 1,694 | 1,694 | 100 |
2021/06/16 | 1,734 | 1,734 | 1,694 | 1,694 | 300 |
2021/06/15 | 1,669 | 1,694 | 1,669 | 1,694 | 200 |
2021/06/14 | 1,749 | 1,749 | 1,749 | 1,749 | 100 |
2021/06/11 | 1,720 | 1,720 | 1,720 | 1,720 | 100 |
2021/06/03 | 1,657 | 1,657 | 1,657 | 1,657 | 300 |
2021/06/02 | 1,657 | 1,657 | 1,657 | 1,657 | 200 |
2021/06/01 | 1,657 | 1,657 | 1,656 | 1,656 | 200 |
2021/05/31 | 1,636 | 1,670 | 1,636 | 1,670 | 400 |
2021/05/28 | 1,638 | 1,638 | 1,638 | 1,638 | 200 |
2021/05/27 | 1,634 | 1,634 | 1,634 | 1,634 | 100 |
2021/05/26 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
2021/05/25 | 1,660 | 1,660 | 1,660 | 1,660 | 200 |
2021/05/21 | 1,656 | 1,656 | 1,656 | 1,656 | 100 |
2021/05/20 | 1,659 | 1,659 | 1,627 | 1,655 | 600 |
2021/05/19 | 1,621 | 1,660 | 1,621 | 1,660 | 900 |
2021/05/18 | 1,625 | 1,625 | 1,623 | 1,624 | 600 |
2021/05/14 | 1,641 | 1,642 | 1,622 | 1,642 | 1,100 |
2021/05/12 | 1,701 | 1,701 | 1,701 | 1,701 | 100 |
2021/05/11 | 1,661 | 1,661 | 1,661 | 1,661 | 100 |
2021/05/07 | 1,621 | 1,621 | 1,621 | 1,621 | 200 |
2021/05/06 | 1,620 | 1,660 | 1,618 | 1,618 | 1,600 |
2021/04/30 | 1,651 | 1,651 | 1,651 | 1,651 | 200 |
2021/04/28 | 1,705 | 1,705 | 1,651 | 1,651 | 500 |
2021/04/26 | 1,730 | 1,730 | 1,720 | 1,720 | 300 |
2021/04/23 | 1,732 | 1,736 | 1,730 | 1,730 | 1,700 |
2021/04/22 | 1,754 | 1,755 | 1,754 | 1,755 | 700 |
2021/04/21 | 1,766 | 1,788 | 1,753 | 1,753 | 1,200 |
2021/04/20 | 1,827 | 1,846 | 1,795 | 1,846 | 800 |
2021/04/19 | 1,868 | 1,868 | 1,861 | 1,861 | 700 |
2021/04/16 | 1,873 | 1,889 | 1,869 | 1,889 | 800 |
2021/04/15 | 1,905 | 1,905 | 1,905 | 1,905 | 100 |
2021/04/14 | 1,873 | 1,873 | 1,873 | 1,873 | 100 |
2021/04/12 | 1,900 | 1,900 | 1,891 | 1,891 | 200 |
2021/04/08 | 1,867 | 1,889 | 1,866 | 1,869 | 400 |
2021/04/07 | 1,941 | 1,941 | 1,860 | 1,900 | 900 |
2021/04/05 | 1,971 | 1,971 | 1,937 | 1,937 | 1,000 |
2021/04/02 | 1,999 | 1,999 | 1,965 | 1,995 | 600 |
2021/04/01 | 1,999 | 1,999 | 1,959 | 1,999 | 800 |
2021/03/31 | 1,999 | 1,999 | 1,985 | 1,999 | 600 |
2021/03/30 | 1,985 | 1,992 | 1,946 | 1,992 | 1,100 |
2021/03/29 | 1,972 | 1,972 | 1,972 | 1,972 | 100 |
2021/03/25 | 2,010 | 2,010 | 1,900 | 1,900 | 2,000 |
2021/03/24 | 1,851 | 2,000 | 1,761 | 1,978 | 6,700 |
2021/03/23 | 2,000 | 2,010 | 1,810 | 1,820 | 5,200 |
2021/03/22 | 2,149 | 2,149 | 1,905 | 1,948 | 22,200 |
2021/03/19 | 1,750 | 1,750 | 1,749 | 1,749 | 200 |
2021/03/18 | 1,751 | 1,751 | 1,751 | 1,751 | 200 |
2021/03/16 | 1,750 | 1,769 | 1,750 | 1,769 | 300 |
2021/03/15 | 1,750 | 1,750 | 1,749 | 1,749 | 200 |
2021/03/12 | 1,745 | 1,785 | 1,745 | 1,785 | 200 |
2021/03/11 | 1,771 | 1,771 | 1,768 | 1,768 | 500 |
2021/03/10 | 1,772 | 1,795 | 1,772 | 1,772 | 900 |
2021/03/09 | 1,772 | 1,772 | 1,772 | 1,772 | 100 |
2021/03/05 | 1,775 | 1,775 | 1,775 | 1,775 | 100 |
2021/03/04 | 1,776 | 1,776 | 1,774 | 1,774 | 300 |
2021/02/26 | 1,818 | 1,818 | 1,788 | 1,788 | 1,900 |
2021/02/25 | 1,811 | 1,811 | 1,793 | 1,793 | 700 |
2021/02/22 | 1,810 | 1,810 | 1,810 | 1,810 | 100 |
2021/02/18 | 1,799 | 1,799 | 1,799 | 1,799 | 400 |
2021/02/15 | 1,790 | 1,820 | 1,790 | 1,820 | 300 |
2021/02/12 | 1,825 | 1,825 | 1,825 | 1,825 | 100 |
2021/02/03 | 1,800 | 1,840 | 1,800 | 1,822 | 500 |
2021/02/02 | 1,785 | 1,816 | 1,785 | 1,816 | 200 |
2021/01/26 | 1,781 | 1,782 | 1,781 | 1,782 | 200 |
2021/01/25 | 1,885 | 1,885 | 1,807 | 1,807 | 300 |
2021/01/22 | 1,879 | 1,879 | 1,879 | 1,879 | 100 |
2021/01/19 | 1,777 | 1,777 | 1,777 | 1,777 | 100 |
2021/01/15 | 1,798 | 1,798 | 1,798 | 1,798 | 100 |
2021/01/12 | 1,780 | 1,782 | 1,780 | 1,782 | 200 |
2021/01/08 | 1,820 | 1,820 | 1,820 | 1,820 | 100 |
2021/01/07 | 1,860 | 1,860 | 1,860 | 1,860 | 200 |
2021/01/06 | 1,870 | 1,900 | 1,870 | 1,900 | 500 |
2021/01/04 | 1,780 | 1,900 | 1,780 | 1,900 | 900 |