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

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
2008/12/29 7,000 7,000 6,450 6,450 5
2008/12/26 7,440 7,440 7,440 7,440 1
2008/12/25 6,440 6,440 6,440 6,440 6
2008/12/17 8,600 8,600 8,600 8,600 1
2008/12/15 8,450 8,480 8,450 8,480 2
2008/12/12 8,500 8,580 8,500 8,580 2
2008/12/11 8,000 8,800 8,000 8,800 23
2008/12/10 10,000 10,000 10,000 10,000 40
2008/12/09 8,610 8,900 8,600 8,900 11
2008/12/08 8,500 8,600 8,500 8,600 3
2008/12/03 8,500 8,510 8,500 8,510 9
2008/12/01 8,600 8,900 8,600 8,900 2
2008/11/28 8,500 8,500 8,500 8,500 1
2008/11/11 9,900 9,900 9,900 9,900 1
2008/11/10 10,280 10,280 10,280 10,280 39
2008/11/07 9,100 9,180 9,100 9,180 7
2008/11/06 8,950 9,080 8,950 9,050 3
2008/11/05 9,100 9,200 8,900 9,200 24
2008/10/31 10,100 10,100 10,100 10,100 1
2008/10/30 9,100 9,100 9,090 9,100 8
2008/10/29 8,700 8,860 8,700 8,850 4
2008/10/27 8,970 8,970 8,900 8,900 3
2008/10/24 8,600 8,980 8,500 8,980 28
2008/10/20 10,100 10,500 10,100 10,500 4
2008/10/17 11,000 11,000 10,000 10,300 5
2008/10/16 11,000 11,000 11,000 11,000 1
2008/10/15 11,000 11,000 11,000 11,000 1
2008/10/14 9,000 10,400 9,000 10,400 19
2008/10/10 10,800 10,800 10,800 10,800 36
2008/10/09 9,800 10,600 9,000 10,600 8
2008/10/08 10,030 10,030 9,800 9,800 22
2008/10/07 10,000 10,000 10,000 10,000 5
2008/10/06 12,100 12,100 12,000 12,000 2
2008/10/03 12,500 12,500 12,300 12,300 3
2008/10/02 12,700 12,700 12,510 12,510 3
2008/10/01 13,000 13,100 13,000 13,100 7
2008/09/30 12,500 13,100 12,500 13,000 30
2008/09/29 13,100 13,100 13,100 13,100 5
2008/09/26 13,100 13,100 13,100 13,100 5
2008/09/25 13,100 13,100 13,100 13,100 10
2008/09/24 13,100 13,100 13,100 13,100 25
2008/09/22 13,100 13,100 13,100 13,100 15
2008/09/19 12,300 13,100 12,300 13,100 22
2008/09/18 13,490 13,490 12,200 12,200 51
2008/09/17 13,490 13,490 13,490 13,490 20
2008/09/16 13,500 13,500 12,300 13,490 19
2008/09/12 13,300 13,300 13,300 13,300 10
2008/09/11 13,430 13,430 13,430 13,430 13
2008/09/10 13,400 13,430 12,500 13,430 56
2008/09/09 13,000 13,000 13,000 13,000 5
2008/09/08 12,910 12,910 12,600 12,900 21
2008/09/05 13,000 13,000 12,900 12,900 17
2008/09/04 12,490 13,000 12,490 13,000 17
2008/09/03 12,000 12,300 12,000 12,300 8
2008/09/02 11,700 11,700 11,500 11,500 14
2008/09/01 11,300 11,300 11,300 11,300 5
2008/08/29 11,300 11,300 11,300 11,300 8
2008/08/28 11,350 11,350 11,300 11,300 2
2008/08/27 11,600 11,700 10,600 10,600 16
2008/08/25 11,000 11,000 11,000 11,000 2
2008/08/22 10,400 10,400 10,200 10,200 5
2008/08/21 10,400 10,400 10,400 10,400 1
2008/08/20 10,600 10,600 10,600 10,600 1
2008/08/19 10,900 10,900 10,890 10,900 8
2008/08/18 12,190 12,190 11,500 11,500 2
2008/08/15 12,010 12,020 12,010 12,010 55
2008/08/14 12,010 12,610 12,010 12,210 5
2008/08/12 12,810 12,810 12,810 12,810 1
2008/08/11 12,010 12,010 12,010 12,010 1
2008/08/08 12,890 12,890 12,890 12,890 32
2008/08/06 12,900 13,000 12,400 12,400 27
2008/08/05 12,700 12,900 12,700 12,900 4
2008/08/04 12,500 12,700 12,500 12,700 4
2008/07/28 12,500 12,500 12,000 12,500 11
2008/07/25 13,000 13,000 12,500 12,500 6
2008/07/24 13,200 13,400 13,200 13,400 2
2008/07/23 12,900 12,900 12,900 12,900 6
2008/07/22 12,410 13,000 12,010 12,800 20
2008/07/18 13,010 13,610 13,010 13,610 2
2008/07/17 12,300 14,000 12,300 13,980 15
2008/07/16 14,300 14,300 14,300 14,300 1
2008/07/15 14,300 14,300 14,300 14,300 1
2008/07/14 14,190 14,190 14,190 14,190 1
2008/07/11 12,400 14,400 12,400 14,400 4
2008/07/10 14,500 14,500 14,500 14,500 29
2008/07/09 13,600 13,900 13,600 13,900 5
2008/07/07 13,610 13,610 13,610 13,610 1
2008/07/04 13,400 13,400 13,400 13,400 1
2008/07/03 13,400 13,400 13,400 13,400 1
2008/07/02 13,300 13,500 13,300 13,500 4
2008/07/01 13,400 13,400 13,400 13,400 1
2008/06/30 13,500 13,900 13,500 13,800 19
2008/06/27 13,010 13,500 13,010 13,500 4
2008/06/26 13,500 13,500 13,500 13,500 1
2008/06/25 14,000 14,000 14,000 14,000 5
2008/06/24 12,400 14,000 12,400 14,000 8
2008/06/23 14,000 14,000 14,000 14,000 3
2008/06/19 13,500 14,000 13,500 14,000 3
2008/06/13 13,950 13,950 13,950 13,950 7
2008/06/12 13,900 13,900 13,550 13,550 9
2008/06/11 14,400 14,500 14,000 14,000 26
2008/06/10 14,500 14,500 14,400 14,400 33
2008/06/09 13,400 13,600 13,210 13,210 5
2008/06/06 14,000 14,000 13,400 13,400 5
2008/06/05 13,300 13,900 13,300 13,900 2
2008/06/04 13,600 13,600 13,500 13,500 2
2008/06/03 13,600 13,600 13,600 13,600 1
2008/06/02 13,130 13,420 13,000 13,420 7
2008/05/27 13,950 14,000 13,700 13,700 6
2008/05/22 14,010 14,010 13,820 13,950 4
2008/05/21 13,300 13,610 13,300 13,610 14
2008/05/20 14,010 14,010 14,000 14,000 7
2008/05/19 13,300 13,500 13,300 13,500 17
2008/05/16 14,000 14,800 14,000 14,800 32
2008/05/15 14,750 14,750 14,750 14,750 5
2008/05/14 13,700 14,500 13,300 14,500 17
2008/05/13 14,800 14,900 14,800 14,900 12
2008/05/12 14,700 15,200 14,700 14,800 12
2008/05/09 15,100 15,100 14,100 14,100 32
2008/05/08 14,200 15,100 14,200 15,000 17
2008/05/07 15,000 15,000 15,000 15,000 2
2008/05/02 14,300 14,900 14,300 14,900 36
2008/04/30 14,500 14,700 13,300 14,700 39
2008/04/28 14,300 14,700 14,300 14,700 2
2008/04/23 14,750 15,350 14,750 15,350 2
2008/04/21 15,500 15,500 15,500 15,500 1
2008/04/17 14,890 14,890 14,890 14,890 1
2008/04/16 14,690 14,890 14,690 14,890 2
2008/04/11 14,400 16,100 14,400 16,100 47
2008/04/10 16,910 16,910 14,200 15,600 86
2008/04/08 14,910 14,910 14,910 14,910 1
2008/04/04 14,110 14,110 14,110 14,110 1
2008/04/03 15,000 15,500 14,900 15,500 11
2008/04/01 16,600 16,600 16,000 16,000 6
2008/03/31 16,490 17,050 16,300 16,950 140
2008/03/28 16,000 17,000 16,000 16,500 127
2008/03/27 15,190 16,180 14,990 16,000 66
2008/03/26 13,500 14,990 13,500 14,990 130
2008/03/25 13,500 13,800 13,400 13,500 28
2008/03/24 13,000 13,000 12,750 12,750 19
2008/03/21 12,450 12,750 12,450 12,750 16
2008/03/19 12,500 12,500 12,500 12,500 14
2008/03/18 12,490 12,500 12,490 12,500 9
2008/03/14 10,800 12,450 10,800 12,450 23
2008/03/13 12,500 12,500 12,000 12,400 31
2008/03/12 12,600 12,600 12,600 12,600 1
2008/03/11 13,000 13,000 12,810 12,810 4
2008/03/10 13,840 13,840 12,440 12,500 52
2008/03/07 12,650 13,050 12,400 12,840 15
2008/03/06 13,380 13,380 12,590 12,790 13
2008/03/05 12,090 13,380 12,090 13,380 23
2008/03/04 13,500 13,500 13,010 13,490 33
2008/03/03 13,540 13,540 13,000 13,500 30
2008/02/29 13,580 13,580 13,580 13,580 14
2008/02/28 13,500 13,580 13,150 13,580 65
2008/02/27 13,500 13,500 13,250 13,500 30
2008/02/26 13,300 13,300 13,300 13,300 5
2008/02/25 13,020 13,490 13,020 13,240 7
2008/02/22 13,800 13,800 13,800 13,800 1
2008/02/21 13,000 13,000 12,500 13,000 56
2008/02/20 13,400 13,400 12,750 13,390 37
2008/02/19 13,110 13,200 12,800 13,200 17
2008/02/18 13,500 13,500 12,900 12,900 163
2008/02/14 14,000 14,000 14,000 14,000 1
2008/02/13 13,400 14,000 13,400 14,000 5
2008/02/12 13,500 13,500 13,500 13,500 1
2008/02/08 14,200 14,200 12,850 13,900 66
2008/02/07 13,300 13,400 12,790 12,800 39
2008/02/06 13,000 13,000 12,810 12,810 3
2008/02/05 13,290 13,290 13,000 13,000 24
2008/02/01 13,010 13,010 13,010 13,010 1
2008/01/31 13,900 13,900 13,000 13,900 3
2008/01/30 13,890 13,890 12,720 13,000 4
2008/01/28 13,700 13,900 13,700 13,900 15
2008/01/25 12,700 13,700 12,700 13,500 17
2008/01/24 12,000 12,500 12,000 12,500 11
2008/01/23 12,300 12,500 12,000 12,000 38
2008/01/22 11,100 12,450 11,100 12,450 7
2008/01/21 12,100 13,500 12,000 12,500 38
2008/01/18 12,600 13,900 12,600 13,900 24
2008/01/17 11,030 12,500 11,030 12,340 8
2008/01/16 12,000 14,000 12,000 12,000 59
2008/01/15 14,000 14,400 13,500 14,000 16
2008/01/11 14,800 14,800 13,400 13,900 52
2008/01/10 14,990 14,990 14,980 14,980 41
2008/01/09 14,000 14,000 14,000 14,000 15
2008/01/08 14,090 14,200 13,350 14,000 25
2008/01/07 14,600 14,600 14,500 14,600 13
2008/01/04 15,500 15,500 15,200 15,200 15

このページの先頭へ