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
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

このページの先頭へ