ハウスフリーダム(8996)の株価時系列情報
ハウスフリーダム(8996)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 |
|---|---|---|---|---|---|
| 2025/08/15 | 834 | 835 | 829 | 834 | 4,800 |
| 2025/08/14 | 830 | 833 | 829 | 833 | 2,600 |
| 2025/08/13 | 834 | 834 | 825 | 825 | 7,900 |
| 2025/08/12 | 821 | 835 | 821 | 835 | 7,500 |
| 2025/08/08 | 835 | 837 | 821 | 821 | 9,200 |
| 2025/08/07 | 827 | 832 | 825 | 832 | 5,700 |
| 2025/08/06 | 824 | 829 | 820 | 829 | 8,100 |
| 2025/08/05 | 819 | 824 | 810 | 824 | 9,500 |
| 2025/08/04 | 823 | 825 | 819 | 825 | 2,800 |
| 2025/08/01 | 822 | 824 | 819 | 823 | 1,900 |
| 2025/07/31 | 822 | 822 | 820 | 822 | 5,000 |
| 2025/07/30 | 822 | 822 | 819 | 820 | 1,700 |
| 2025/07/29 | 820 | 820 | 820 | 820 | 400 |
| 2025/07/28 | 822 | 822 | 820 | 821 | 2,900 |
| 2025/07/25 | 823 | 823 | 823 | 823 | 300 |
| 2025/07/24 | 822 | 825 | 815 | 817 | 3,200 |
| 2025/07/23 | 822 | 823 | 822 | 822 | 2,300 |
| 2025/07/22 | 822 | 822 | 820 | 822 | 1,900 |
| 2025/07/18 | 820 | 820 | 818 | 818 | 1,100 |
| 2025/07/17 | 820 | 821 | 818 | 820 | 1,300 |
| 2025/07/16 | 820 | 821 | 816 | 820 | 3,500 |
| 2025/07/15 | 818 | 819 | 816 | 816 | 3,400 |
| 2025/07/14 | 815 | 817 | 812 | 812 | 600 |
| 2025/07/11 | 815 | 817 | 811 | 812 | 900 |
| 2025/07/10 | 817 | 817 | 810 | 810 | 3,200 |
| 2025/07/09 | 815 | 816 | 815 | 816 | 1,200 |
| 2025/07/08 | 815 | 816 | 813 | 816 | 2,000 |
| 2025/07/07 | 814 | 814 | 814 | 814 | 1,000 |
| 2025/07/04 | 809 | 814 | 809 | 813 | 4,100 |
| 2025/07/03 | 807 | 809 | 807 | 809 | 1,500 |
| 2025/07/02 | 808 | 808 | 807 | 807 | 300 |
| 2025/07/01 | 807 | 808 | 804 | 808 | 600 |
| 2025/06/30 | 803 | 803 | 803 | 803 | 400 |
| 2025/06/27 | 802 | 806 | 802 | 802 | 900 |
| 2025/06/26 | 802 | 802 | 802 | 802 | 400 |
| 2025/06/25 | 802 | 802 | 802 | 802 | 100 |
| 2025/06/24 | 802 | 812 | 802 | 812 | 700 |
| 2025/06/23 | 805 | 805 | 802 | 802 | 300 |
| 2025/06/20 | 809 | 809 | 805 | 805 | 500 |
| 2025/06/19 | 805 | 807 | 805 | 805 | 400 |
| 2025/06/18 | 805 | 810 | 802 | 802 | 2,400 |
| 2025/06/17 | 805 | 806 | 802 | 802 | 1,400 |
| 2025/06/16 | 806 | 806 | 806 | 806 | 300 |
| 2025/06/13 | 810 | 810 | 810 | 810 | 100 |
| 2025/06/12 | 808 | 809 | 805 | 805 | 1,300 |
| 2025/06/11 | 817 | 817 | 800 | 809 | 4,400 |
| 2025/06/10 | 818 | 819 | 815 | 817 | 3,000 |
| 2025/06/09 | 815 | 817 | 811 | 817 | 1,500 |
| 2025/06/06 | 810 | 811 | 808 | 811 | 900 |
| 2025/06/05 | 810 | 812 | 806 | 806 | 1,300 |
| 2025/06/04 | 810 | 810 | 806 | 806 | 900 |
| 2025/06/03 | 809 | 809 | 806 | 806 | 500 |
| 2025/06/02 | 813 | 813 | 810 | 810 | 600 |
| 2025/05/30 | 813 | 814 | 809 | 814 | 800 |
| 2025/05/29 | 815 | 815 | 807 | 807 | 1,900 |
| 2025/05/28 | 814 | 814 | 813 | 814 | 400 |
| 2025/05/27 | 813 | 813 | 813 | 813 | 300 |
| 2025/05/26 | 810 | 812 | 809 | 809 | 400 |
| 2025/05/23 | 804 | 805 | 804 | 805 | 900 |
| 2025/05/22 | 805 | 810 | 802 | 804 | 1,000 |
| 2025/05/21 | 808 | 808 | 803 | 805 | 1,000 |
| 2025/05/20 | 812 | 812 | 812 | 812 | 400 |
| 2025/05/19 | 804 | 810 | 804 | 810 | 700 |
| 2025/05/16 | 805 | 805 | 805 | 805 | 400 |
| 2025/05/15 | 811 | 811 | 807 | 807 | 400 |
| 2025/05/14 | 807 | 815 | 806 | 815 | 600 |
| 2025/05/13 | 825 | 825 | 807 | 814 | 2,200 |
| 2025/05/12 | 814 | 831 | 811 | 830 | 3,600 |
| 2025/05/09 | 824 | 829 | 818 | 829 | 3,200 |
| 2025/05/08 | 829 | 830 | 803 | 820 | 4,400 |
| 2025/05/07 | 826 | 829 | 822 | 829 | 4,600 |
| 2025/05/02 | 822 | 826 | 812 | 821 | 3,100 |
| 2025/05/01 | 822 | 822 | 813 | 822 | 400 |
| 2025/04/30 | 823 | 823 | 822 | 822 | 400 |
| 2025/04/28 | 811 | 825 | 811 | 824 | 3,500 |
| 2025/04/25 | 804 | 813 | 804 | 813 | 600 |
| 2025/04/24 | 817 | 817 | 811 | 811 | 400 |
| 2025/04/23 | 810 | 810 | 807 | 807 | 700 |
| 2025/04/22 | 809 | 811 | 809 | 810 | 400 |
| 2025/04/21 | 817 | 817 | 809 | 813 | 500 |
| 2025/04/18 | 803 | 807 | 803 | 807 | 200 |
| 2025/04/17 | 808 | 808 | 801 | 801 | 200 |
| 2025/04/16 | 811 | 812 | 806 | 812 | 500 |
| 2025/04/15 | 817 | 817 | 804 | 804 | 500 |
| 2025/04/14 | 820 | 822 | 817 | 817 | 2,400 |
| 2025/04/11 | 799 | 814 | 792 | 805 | 2,100 |
| 2025/04/10 | 837 | 837 | 800 | 819 | 12,400 |
| 2025/04/09 | 763 | 792 | 763 | 792 | 3,100 |
| 2025/04/08 | 760 | 778 | 760 | 770 | 4,200 |
| 2025/04/07 | 717 | 758 | 705 | 740 | 9,800 |
| 2025/04/04 | 820 | 820 | 783 | 805 | 7,400 |
| 2025/04/03 | 810 | 825 | 810 | 824 | 2,000 |
| 2025/04/02 | 825 | 826 | 813 | 816 | 2,600 |
| 2025/04/01 | 821 | 826 | 802 | 824 | 5,800 |
| 2025/03/31 | 835 | 835 | 813 | 813 | 2,700 |
| 2025/03/28 | 827 | 835 | 827 | 835 | 1,900 |
| 2025/03/27 | 832 | 832 | 827 | 832 | 2,200 |
| 2025/03/26 | 826 | 831 | 826 | 831 | 6,300 |
| 2025/03/25 | 825 | 826 | 811 | 826 | 1,600 |
| 2025/03/24 | 810 | 827 | 810 | 827 | 7,900 |
| 2025/03/21 | 815 | 816 | 813 | 815 | 2,900 |
| 2025/03/19 | 809 | 812 | 809 | 812 | 5,500 |
| 2025/03/18 | 808 | 809 | 808 | 809 | 500 |
| 2025/03/17 | 805 | 808 | 805 | 808 | 300 |
| 2025/03/14 | 803 | 805 | 802 | 805 | 1,600 |
| 2025/03/13 | 810 | 810 | 803 | 803 | 500 |
| 2025/03/12 | 808 | 808 | 807 | 807 | 700 |
| 2025/03/11 | 815 | 815 | 808 | 811 | 1,100 |
| 2025/03/10 | 815 | 815 | 809 | 813 | 2,500 |
| 2025/03/07 | 809 | 814 | 808 | 814 | 1,600 |
| 2025/03/06 | 810 | 811 | 810 | 811 | 1,300 |
| 2025/03/05 | 812 | 812 | 810 | 810 | 300 |
| 2025/03/04 | 814 | 814 | 810 | 814 | 300 |
| 2025/03/03 | 803 | 814 | 803 | 814 | 400 |
| 2025/02/28 | 810 | 817 | 809 | 809 | 1,700 |
| 2025/02/27 | 809 | 810 | 809 | 810 | 5,400 |
| 2025/02/26 | 810 | 810 | 802 | 802 | 2,700 |
| 2025/02/25 | 814 | 814 | 810 | 810 | 1,000 |
| 2025/02/21 | 815 | 815 | 814 | 814 | 2,200 |
| 2025/02/20 | 815 | 816 | 813 | 815 | 2,700 |
| 2025/02/19 | 814 | 815 | 814 | 815 | 400 |
| 2025/02/18 | 817 | 818 | 814 | 818 | 1,600 |
| 2025/02/17 | 813 | 814 | 813 | 814 | 3,500 |
| 2025/02/14 | 815 | 816 | 812 | 813 | 2,500 |
| 2025/02/13 | 808 | 815 | 808 | 815 | 4,600 |
| 2025/02/12 | 800 | 810 | 793 | 808 | 21,800 |
| 2025/02/10 | 781 | 785 | 768 | 784 | 11,300 |
| 2025/02/07 | 771 | 771 | 769 | 771 | 1,500 |
| 2025/02/06 | 767 | 770 | 767 | 770 | 500 |
| 2025/02/05 | 774 | 774 | 765 | 767 | 1,500 |
| 2025/02/04 | 773 | 773 | 770 | 773 | 3,600 |
| 2025/02/03 | 787 | 787 | 766 | 766 | 7,900 |
| 2025/01/31 | 750 | 761 | 750 | 759 | 800 |
| 2025/01/30 | 751 | 767 | 750 | 765 | 3,400 |
| 2025/01/29 | 754 | 754 | 750 | 751 | 2,100 |
| 2025/01/28 | 751 | 758 | 751 | 753 | 500 |
| 2025/01/27 | 751 | 760 | 751 | 751 | 4,600 |
| 2025/01/24 | 751 | 752 | 751 | 752 | 600 |
| 2025/01/23 | 753 | 754 | 753 | 753 | 1,200 |
| 2025/01/22 | 758 | 759 | 756 | 758 | 3,300 |
| 2025/01/21 | 764 | 764 | 760 | 763 | 900 |
| 2025/01/20 | 750 | 765 | 750 | 765 | 3,300 |
| 2025/01/17 | 759 | 759 | 759 | 759 | 700 |
| 2025/01/16 | 770 | 770 | 759 | 760 | 1,600 |
| 2025/01/15 | 775 | 775 | 760 | 770 | 4,600 |
| 2025/01/14 | 765 | 778 | 765 | 777 | 1,600 |
| 2025/01/10 | 770 | 770 | 765 | 767 | 4,400 |
| 2025/01/09 | 772 | 772 | 770 | 771 | 1,400 |
| 2025/01/08 | 774 | 774 | 771 | 771 | 2,000 |
| 2025/01/07 | 775 | 775 | 774 | 774 | 1,700 |
| 2025/01/06 | 771 | 775 | 770 | 773 | 7,200 |
| 2024/12/30 | 777 | 794 | 776 | 777 | 8,100 |
| 2024/12/27 | 776 | 791 | 765 | 776 | 30,600 |
| 2024/12/26 | 842 | 846 | 826 | 826 | 23,800 |
| 2024/12/25 | 837 | 845 | 836 | 845 | 6,800 |
| 2024/12/24 | 843 | 845 | 840 | 840 | 6,400 |
| 2024/12/23 | 836 | 843 | 836 | 843 | 10,500 |
| 2024/12/20 | 841 | 842 | 835 | 836 | 4,400 |
| 2024/12/19 | 846 | 846 | 835 | 838 | 9,700 |
| 2024/12/18 | 845 | 845 | 840 | 840 | 2,300 |
| 2024/12/17 | 846 | 846 | 840 | 846 | 2,800 |
| 2024/12/16 | 848 | 848 | 841 | 843 | 4,200 |
| 2024/12/13 | 844 | 844 | 840 | 841 | 1,700 |
| 2024/12/12 | 846 | 851 | 841 | 844 | 9,000 |
| 2024/12/11 | 847 | 848 | 840 | 845 | 10,900 |
| 2024/12/10 | 836 | 837 | 832 | 837 | 3,900 |
| 2024/12/09 | 831 | 838 | 831 | 837 | 6,500 |
| 2024/12/06 | 830 | 832 | 825 | 832 | 6,700 |
| 2024/12/05 | 833 | 833 | 826 | 827 | 13,500 |
| 2024/12/04 | 847 | 847 | 831 | 834 | 17,800 |
| 2024/12/03 | 873 | 873 | 843 | 846 | 19,600 |
| 2024/12/02 | 854 | 872 | 854 | 869 | 29,400 |
| 2024/11/29 | 830 | 855 | 830 | 854 | 11,200 |
| 2024/11/28 | 828 | 843 | 825 | 826 | 11,900 |
| 2024/11/27 | 830 | 832 | 828 | 832 | 2,100 |
| 2024/11/26 | 825 | 830 | 825 | 830 | 2,100 |
| 2024/11/25 | 820 | 824 | 820 | 824 | 5,600 |
| 2024/11/22 | 809 | 820 | 809 | 820 | 4,100 |
| 2024/11/21 | 813 | 813 | 805 | 810 | 4,100 |
| 2024/11/20 | 820 | 820 | 811 | 813 | 13,000 |
| 2024/11/19 | 813 | 822 | 808 | 818 | 38,300 |
| 2024/11/18 | 834 | 838 | 834 | 838 | 1,600 |
| 2024/11/15 | 834 | 837 | 833 | 836 | 1,900 |
| 2024/11/14 | 836 | 836 | 834 | 834 | 1,800 |
| 2024/11/13 | 830 | 835 | 830 | 832 | 3,100 |
| 2024/11/12 | 831 | 831 | 826 | 830 | 6,500 |
| 2024/11/11 | 849 | 849 | 845 | 845 | 2,000 |
| 2024/11/08 | 842 | 854 | 842 | 849 | 6,900 |
| 2024/11/07 | 844 | 845 | 836 | 840 | 2,600 |
| 2024/11/06 | 846 | 847 | 842 | 844 | 1,700 |
| 2024/11/05 | 861 | 861 | 845 | 845 | 13,200 |
| 2024/11/01 | 813 | 842 | 813 | 842 | 14,800 |
| 2024/10/31 | 810 | 813 | 810 | 813 | 800 |
| 2024/10/30 | 808 | 811 | 807 | 810 | 2,800 |
| 2024/10/29 | 811 | 811 | 810 | 810 | 500 |
| 2024/10/28 | 815 | 815 | 797 | 807 | 5,300 |
| 2024/10/25 | 818 | 819 | 816 | 816 | 500 |
| 2024/10/24 | 817 | 820 | 817 | 820 | 600 |
| 2024/10/23 | 819 | 820 | 818 | 819 | 2,200 |
| 2024/10/22 | 819 | 820 | 819 | 819 | 600 |