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 |
|---|---|---|---|---|---|
| 2022/12/29 | 1,400 | 1,468 | 1,400 | 1,468 | 2,000 |
| 2022/12/28 | 1,480 | 1,480 | 1,460 | 1,480 | 8,500 |
| 2022/12/26 | 1,483 | 1,484 | 1,483 | 1,484 | 300 |
| 2022/12/23 | 1,478 | 1,483 | 1,430 | 1,483 | 2,400 |
| 2022/12/22 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
| 2022/12/21 | 1,467 | 1,483 | 1,466 | 1,466 | 600 |
| 2022/12/20 | 1,465 | 1,484 | 1,465 | 1,484 | 1,100 |
| 2022/12/19 | 1,469 | 1,480 | 1,460 | 1,480 | 400 |
| 2022/12/16 | 1,469 | 1,483 | 1,469 | 1,483 | 500 |
| 2022/12/14 | 1,483 | 1,484 | 1,483 | 1,483 | 400 |
| 2022/12/13 | 1,484 | 1,484 | 1,456 | 1,479 | 3,000 |
| 2022/12/12 | 1,465 | 1,484 | 1,453 | 1,484 | 400 |
| 2022/12/09 | 1,480 | 1,480 | 1,480 | 1,480 | 400 |
| 2022/12/08 | 1,465 | 1,480 | 1,465 | 1,469 | 700 |
| 2022/12/06 | 1,487 | 1,487 | 1,457 | 1,486 | 500 |
| 2022/12/05 | 1,465 | 1,486 | 1,456 | 1,486 | 400 |
| 2022/12/02 | 1,456 | 1,486 | 1,456 | 1,486 | 400 |
| 2022/11/29 | 1,487 | 1,487 | 1,486 | 1,486 | 1,100 |
| 2022/11/28 | 1,480 | 1,487 | 1,480 | 1,487 | 400 |
| 2022/11/25 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
| 2022/11/24 | 1,475 | 1,481 | 1,445 | 1,481 | 500 |
| 2022/11/07 | 1,489 | 1,489 | 1,489 | 1,489 | 100 |
| 2022/11/04 | 1,447 | 1,489 | 1,447 | 1,489 | 800 |
| 2022/10/26 | 1,494 | 1,494 | 1,494 | 1,494 | 100 |
| 2022/10/25 | 1,494 | 1,494 | 1,494 | 1,494 | 200 |
| 2022/10/24 | 1,496 | 1,496 | 1,496 | 1,496 | 100 |
| 2022/10/21 | 1,479 | 1,479 | 1,479 | 1,479 | 100 |
| 2022/10/20 | 1,497 | 1,497 | 1,497 | 1,497 | 100 |
| 2022/10/04 | 1,498 | 1,498 | 1,495 | 1,497 | 500 |
| 2022/09/29 | 1,460 | 1,460 | 1,460 | 1,460 | 200 |
| 2022/09/28 | 1,460 | 1,460 | 1,460 | 1,460 | 300 |
| 2022/09/26 | 1,482 | 1,482 | 1,482 | 1,482 | 100 |
| 2022/09/22 | 1,482 | 1,482 | 1,482 | 1,482 | 400 |
| 2022/09/16 | 1,540 | 1,550 | 1,510 | 1,510 | 2,500 |
| 2022/09/07 | 1,455 | 1,500 | 1,455 | 1,500 | 1,400 |
| 2022/09/06 | 1,476 | 1,485 | 1,470 | 1,485 | 1,300 |
| 2022/09/02 | 1,474 | 1,474 | 1,474 | 1,474 | 100 |
| 2022/08/26 | 1,490 | 1,490 | 1,490 | 1,490 | 100 |
| 2022/08/25 | 1,485 | 1,490 | 1,479 | 1,490 | 400 |
| 2022/08/24 | 1,498 | 1,498 | 1,485 | 1,485 | 300 |
| 2022/08/15 | 1,471 | 1,500 | 1,471 | 1,500 | 500 |
| 2022/08/09 | 1,500 | 1,500 | 1,460 | 1,500 | 800 |
| 2022/08/08 | 1,469 | 1,550 | 1,455 | 1,550 | 2,400 |
| 2022/08/04 | 1,469 | 1,469 | 1,469 | 1,469 | 100 |
| 2022/08/02 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2022/07/29 | 1,448 | 1,475 | 1,448 | 1,475 | 200 |
| 2022/07/25 | 1,499 | 1,499 | 1,499 | 1,499 | 500 |
| 2022/07/22 | 1,479 | 1,480 | 1,479 | 1,480 | 200 |
| 2022/07/21 | 1,450 | 1,455 | 1,421 | 1,455 | 1,600 |
| 2022/07/20 | 1,450 | 1,452 | 1,450 | 1,450 | 500 |
| 2022/07/19 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
| 2022/07/14 | 1,453 | 1,480 | 1,453 | 1,480 | 400 |
| 2022/07/13 | 1,479 | 1,479 | 1,479 | 1,479 | 100 |
| 2022/07/07 | 1,493 | 1,493 | 1,493 | 1,493 | 100 |
| 2022/07/06 | 1,463 | 1,463 | 1,463 | 1,463 | 100 |
| 2022/07/04 | 1,470 | 1,503 | 1,470 | 1,503 | 300 |
| 2022/06/29 | 1,480 | 1,503 | 1,480 | 1,503 | 200 |
| 2022/06/27 | 1,504 | 1,504 | 1,504 | 1,504 | 100 |
| 2022/06/24 | 1,459 | 1,489 | 1,459 | 1,489 | 400 |
| 2022/06/09 | 1,488 | 1,488 | 1,488 | 1,488 | 100 |
| 2022/06/08 | 1,488 | 1,488 | 1,488 | 1,488 | 100 |
| 2022/06/07 | 1,485 | 1,485 | 1,428 | 1,428 | 300 |
| 2022/06/02 | 1,502 | 1,502 | 1,502 | 1,502 | 100 |
| 2022/06/01 | 1,499 | 1,499 | 1,499 | 1,499 | 100 |
| 2022/05/31 | 1,499 | 1,499 | 1,499 | 1,499 | 100 |
| 2022/05/30 | 1,499 | 1,499 | 1,499 | 1,499 | 100 |
| 2022/05/26 | 1,499 | 1,499 | 1,469 | 1,469 | 200 |
| 2022/05/25 | 1,481 | 1,481 | 1,481 | 1,481 | 100 |
| 2022/05/23 | 1,470 | 1,481 | 1,470 | 1,481 | 400 |
| 2022/05/16 | 1,510 | 1,510 | 1,510 | 1,510 | 100 |
| 2022/05/13 | 1,460 | 1,500 | 1,460 | 1,500 | 200 |
| 2022/05/12 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2022/05/09 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
| 2022/05/06 | 1,450 | 1,537 | 1,450 | 1,508 | 1,100 |
| 2022/04/28 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
| 2022/04/26 | 1,520 | 1,520 | 1,500 | 1,500 | 600 |
| 2022/04/25 | 1,490 | 1,490 | 1,490 | 1,490 | 300 |
| 2022/04/20 | 1,491 | 1,501 | 1,450 | 1,490 | 800 |
| 2022/04/19 | 1,491 | 1,491 | 1,491 | 1,491 | 100 |
| 2022/04/18 | 1,451 | 1,451 | 1,431 | 1,431 | 500 |
| 2022/04/15 | 1,481 | 1,481 | 1,481 | 1,481 | 100 |
| 2022/04/14 | 1,481 | 1,481 | 1,481 | 1,481 | 300 |
| 2022/04/12 | 1,501 | 1,501 | 1,461 | 1,481 | 500 |
| 2022/04/08 | 1,441 | 1,441 | 1,441 | 1,441 | 100 |
| 2022/04/05 | 1,499 | 1,500 | 1,499 | 1,500 | 300 |
| 2022/04/04 | 1,555 | 1,555 | 1,503 | 1,503 | 400 |
| 2022/04/01 | 1,557 | 1,557 | 1,517 | 1,517 | 200 |
| 2022/03/25 | 1,558 | 1,558 | 1,558 | 1,558 | 1,300 |
| 2022/03/23 | 1,525 | 1,525 | 1,525 | 1,525 | 100 |
| 2022/03/17 | 1,464 | 1,539 | 1,464 | 1,525 | 900 |
| 2022/03/08 | 1,483 | 1,483 | 1,463 | 1,463 | 500 |
| 2022/03/07 | 1,483 | 1,483 | 1,483 | 1,483 | 100 |
| 2022/03/04 | 1,483 | 1,483 | 1,483 | 1,483 | 100 |
| 2022/03/03 | 1,483 | 1,483 | 1,483 | 1,483 | 100 |
| 2022/03/02 | 1,481 | 1,481 | 1,481 | 1,481 | 100 |
| 2022/03/01 | 1,512 | 1,512 | 1,484 | 1,484 | 200 |
| 2022/02/28 | 1,480 | 1,519 | 1,480 | 1,519 | 300 |
| 2022/02/25 | 1,500 | 1,500 | 1,480 | 1,480 | 700 |
| 2022/02/24 | 1,497 | 1,497 | 1,496 | 1,496 | 200 |
| 2022/02/22 | 1,488 | 1,520 | 1,488 | 1,520 | 400 |
| 2022/02/21 | 1,491 | 1,526 | 1,491 | 1,526 | 300 |
| 2022/02/18 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2022/02/17 | 1,494 | 1,526 | 1,494 | 1,526 | 300 |
| 2022/02/16 | 1,481 | 1,491 | 1,481 | 1,491 | 400 |
| 2022/02/15 | 1,465 | 1,475 | 1,465 | 1,475 | 1,200 |
| 2022/02/14 | 1,478 | 1,478 | 1,477 | 1,477 | 200 |
| 2022/02/09 | 1,472 | 1,472 | 1,472 | 1,472 | 100 |
| 2022/02/07 | 1,478 | 1,507 | 1,478 | 1,507 | 500 |
| 2022/02/03 | 1,507 | 1,507 | 1,507 | 1,507 | 100 |
| 2022/01/28 | 1,510 | 1,510 | 1,510 | 1,510 | 100 |
| 2022/01/26 | 1,520 | 1,520 | 1,480 | 1,498 | 400 |
| 2022/01/07 | 1,530 | 1,550 | 1,519 | 1,550 | 400 |
| 2022/01/06 | 1,538 | 1,567 | 1,537 | 1,567 | 800 |
| 2022/01/04 | 1,594 | 1,594 | 1,515 | 1,538 | 1,500 |