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
2012/12/28 40,900 41,150 40,900 41,000 26
2012/12/27 40,750 41,300 40,750 41,100 25
2012/12/26 38,850 41,300 38,150 40,700 129
2012/12/25 42,100 42,950 42,100 42,950 141
2012/12/21 42,100 42,800 41,900 42,100 100
2012/12/20 42,250 42,500 42,100 42,100 35
2012/12/19 42,150 42,750 42,100 42,100 73
2012/12/18 42,400 42,900 42,000 42,500 44
2012/12/17 43,100 43,100 41,100 42,800 61
2012/12/14 43,000 43,450 42,700 43,100 58
2012/12/13 43,550 43,550 43,000 43,000 24
2012/12/12 43,900 43,900 43,000 43,600 38
2012/12/11 44,000 44,450 43,000 43,200 42
2012/12/10 44,450 44,550 44,000 44,000 26
2012/12/07 43,900 44,600 43,900 44,000 19
2012/12/06 43,100 44,000 43,100 43,950 45
2012/12/05 45,500 45,500 43,600 45,000 29
2012/12/04 45,800 45,800 45,000 45,500 17
2012/12/03 45,250 45,250 45,000 45,200 7
2012/11/30 45,400 45,500 45,000 45,500 34
2012/11/29 44,750 46,000 44,750 45,500 58
2012/11/28 44,000 45,000 43,950 44,750 22
2012/11/27 43,500 43,950 43,100 43,800 13
2012/11/26 43,100 43,600 43,100 43,600 7
2012/11/22 43,500 43,950 42,400 43,600 33
2012/11/21 42,300 43,550 42,300 43,550 15
2012/11/20 42,300 42,300 41,900 42,300 28
2012/11/19 42,800 42,800 42,000 42,300 30
2012/11/16 42,850 42,850 42,600 42,850 9
2012/11/15 42,400 42,900 42,400 42,500 13
2012/11/14 41,200 41,700 40,300 41,700 21
2012/11/13 43,050 43,050 40,200 41,600 46
2012/11/12 43,400 44,000 42,600 44,000 60
2012/11/09 47,600 47,600 47,550 47,600 22
2012/11/08 47,500 47,600 46,600 47,600 28
2012/11/07 47,200 47,300 47,200 47,200 4
2012/11/05 47,850 47,850 47,500 47,500 4
2012/11/02 47,700 48,000 47,700 48,000 21
2012/11/01 47,100 47,100 47,100 47,100 5
2012/10/31 46,700 47,800 46,700 47,800 15
2012/10/29 46,900 46,900 46,700 46,900 9
2012/10/26 46,500 46,500 46,500 46,500 13
2012/10/25 46,500 46,500 46,500 46,500 7
2012/10/24 46,500 46,500 46,500 46,500 12
2012/10/23 46,500 46,500 46,500 46,500 5
2012/10/22 46,400 46,400 46,400 46,400 3
2012/10/19 46,000 46,000 46,000 46,000 5
2012/10/18 46,700 47,000 45,400 45,500 14
2012/10/17 45,400 45,400 45,400 45,400 1
2012/10/16 45,200 45,200 45,200 45,200 1
2012/10/15 46,400 46,400 46,000 46,100 7
2012/10/12 45,000 45,100 45,000 45,100 5
2012/10/11 45,100 45,100 45,100 45,100 2
2012/10/10 45,000 45,500 44,700 45,500 28
2012/10/09 45,900 47,000 45,000 45,000 30
2012/10/05 45,200 45,400 45,200 45,300 12
2012/10/03 45,700 45,700 45,300 45,300 14
2012/10/02 45,700 45,700 45,700 45,700 6
2012/10/01 46,100 46,100 45,700 45,700 9
2012/09/28 46,450 46,450 45,700 45,700 4
2012/09/27 45,900 45,900 45,800 45,800 8
2012/09/26 46,450 46,450 45,800 45,800 14
2012/09/25 46,000 46,000 46,000 46,000 16
2012/09/24 46,400 46,400 46,400 46,400 11
2012/09/21 46,400 46,400 46,400 46,400 1
2012/09/20 46,500 46,500 46,400 46,400 11
2012/09/19 46,500 46,500 46,500 46,500 2
2012/09/14 46,000 46,000 45,800 45,800 52
2012/09/13 46,000 46,100 46,000 46,100 17
2012/09/12 46,000 46,000 46,000 46,000 2
2012/09/11 46,000 46,000 46,000 46,000 5
2012/09/10 46,050 46,100 45,800 46,100 35
2012/09/07 46,050 46,050 46,000 46,050 5
2012/09/06 46,000 46,000 46,000 46,000 10
2012/09/05 46,000 46,000 45,000 45,000 4
2012/08/31 46,000 46,700 46,000 46,700 2
2012/08/29 45,300 45,300 45,300 45,300 7
2012/08/28 45,300 45,300 45,300 45,300 2
2012/08/27 45,300 45,300 45,300 45,300 5
2012/08/22 46,100 47,100 46,100 46,100 13
2012/08/21 45,200 45,200 45,200 45,200 1
2012/08/20 45,200 45,250 45,200 45,200 11
2012/08/17 44,350 44,900 44,350 44,900 13
2012/08/15 44,500 44,900 44,400 44,900 8
2012/08/14 44,300 44,900 44,300 44,900 3
2012/08/13 44,300 45,000 44,100 44,300 23
2012/08/10 46,500 47,000 46,300 46,300 28
2012/08/09 46,650 46,650 46,500 46,500 6
2012/08/08 46,300 46,500 46,300 46,300 12
2012/08/07 46,100 46,200 46,100 46,100 13
2012/08/06 46,100 46,100 46,100 46,100 11
2012/08/03 46,100 46,200 46,100 46,200 3
2012/08/02 46,000 46,000 46,000 46,000 5
2012/08/01 46,000 46,050 46,000 46,000 10
2012/07/31 46,050 46,050 46,050 46,050 5
2012/07/30 46,050 46,050 46,050 46,050 1
2012/07/27 46,100 46,100 46,050 46,100 21
2012/07/26 46,400 46,450 46,000 46,000 6
2012/07/25 46,000 46,000 45,900 45,900 20
2012/07/24 46,000 46,000 45,850 45,850 11
2012/07/23 45,700 46,000 45,700 46,000 7
2012/07/20 45,700 45,700 45,700 45,700 2
2012/07/19 46,200 46,200 46,200 46,200 6
2012/07/18 45,700 46,000 45,700 45,700 15
2012/07/17 45,500 45,800 45,500 45,500 19
2012/07/13 45,400 45,600 45,350 45,500 78
2012/07/11 45,300 45,300 45,300 45,300 10
2012/07/10 47,700 47,700 45,600 45,600 9
2012/07/09 45,500 45,800 45,000 45,750 36
2012/07/06 45,300 45,950 45,300 45,600 25
2012/07/05 45,300 45,400 45,200 45,300 26
2012/07/04 45,200 45,300 45,200 45,300 11
2012/07/03 45,100 45,200 45,100 45,200 6
2012/07/02 45,000 45,000 45,000 45,000 10
2012/06/27 45,000 45,000 44,800 45,000 16
2012/06/26 45,050 45,050 45,000 45,000 11
2012/06/25 45,000 45,100 45,000 45,100 2
2012/06/22 45,000 45,000 45,000 45,000 6
2012/06/21 45,100 45,100 45,100 45,100 10
2012/06/20 45,750 45,750 45,750 45,750 1
2012/06/18 44,200 44,200 44,200 44,200 2
2012/06/15 44,100 44,100 44,100 44,100 1
2012/06/13 44,800 44,800 44,800 44,800 1
2012/06/11 44,200 45,000 44,200 44,600 25
2012/06/08 45,600 45,850 45,600 45,850 10
2012/06/07 44,500 45,500 44,500 45,500 9
2012/06/06 44,400 44,400 44,400 44,400 4
2012/06/05 44,000 44,200 44,000 44,200 12
2012/06/04 44,500 44,500 44,000 44,000 12
2012/06/01 45,000 45,000 45,000 45,000 1
2012/05/29 45,000 45,000 45,000 45,000 1
2012/05/22 43,700 43,700 43,700 43,700 5
2012/05/18 43,300 43,300 43,300 43,300 1
2012/05/17 44,000 44,000 44,000 44,000 2
2012/05/16 43,800 43,800 43,800 43,800 10
2012/05/15 45,500 45,500 43,800 43,800 29
2012/05/14 46,000 46,050 45,650 45,650 21
2012/05/11 46,350 46,350 45,550 45,800 18
2012/05/10 46,400 46,550 46,200 46,350 26
2012/05/09 47,400 47,400 46,550 46,550 14
2012/05/08 46,200 46,200 46,200 46,200 2
2012/05/07 46,750 46,750 46,200 46,200 7
2012/05/02 47,500 47,500 47,500 47,500 7
2012/05/01 47,500 47,500 46,800 46,800 8
2012/04/27 46,200 47,000 46,200 47,000 4
2012/04/25 46,900 46,900 46,200 46,200 8
2012/04/24 46,200 46,200 44,800 44,800 31
2012/04/23 47,000 47,000 46,200 46,200 45
2012/04/20 47,200 47,200 46,200 46,900 33
2012/04/19 47,700 47,700 47,200 47,200 6
2012/04/18 47,200 47,600 47,000 47,000 15
2012/04/17 48,000 48,700 48,000 48,700 8
2012/04/16 48,000 48,000 47,200 47,200 11
2012/04/13 48,000 48,000 48,000 48,000 4
2012/04/11 48,900 48,900 48,000 48,000 6
2012/04/10 49,400 49,400 49,400 49,400 98
2012/04/09 47,400 48,000 47,200 48,000 17
2012/04/06 47,500 47,500 47,500 47,500 7
2012/04/05 47,850 47,850 46,850 46,850 9
2012/04/04 47,500 47,500 47,500 47,500 5
2012/04/03 47,500 47,500 47,000 47,500 16
2012/04/02 46,850 47,900 46,500 47,900 27
2012/03/30 46,900 46,900 46,500 46,500 26
2012/03/29 47,950 47,950 46,500 47,000 39
2012/03/28 46,500 47,400 46,000 47,400 44
2012/03/27 46,300 47,950 46,000 47,950 24
2012/03/26 47,100 48,900 46,000 48,000 29
2012/03/23 48,400 48,400 47,100 47,100 2
2012/03/22 47,000 48,300 46,700 48,300 15
2012/03/21 48,200 48,200 47,200 47,200 13
2012/03/19 47,500 48,300 47,500 48,300 18
2012/03/16 48,300 48,500 47,500 48,500 16
2012/03/15 48,500 48,500 48,100 48,300 4
2012/03/14 47,300 48,500 47,200 48,500 32
2012/03/13 47,800 47,800 47,500 47,500 10
2012/03/12 47,900 47,900 47,900 47,900 3
2012/03/09 47,900 47,900 47,900 47,900 9
2012/03/08 47,500 47,500 47,000 47,500 13
2012/03/07 47,700 47,700 47,500 47,500 9
2012/03/06 47,900 47,900 46,300 47,900 24
2012/03/05 47,000 47,200 47,000 47,200 34
2012/03/02 45,700 46,450 45,500 46,450 14
2012/03/01 45,700 45,700 45,700 45,700 1
2012/02/29 45,100 45,100 45,000 45,000 8
2012/02/28 45,300 45,500 44,800 45,500 42
2012/02/27 45,800 45,800 45,000 45,000 8
2012/02/24 45,000 45,500 45,000 45,500 4
2012/02/23 45,000 45,000 44,300 44,300 12
2012/02/21 45,150 45,150 45,150 45,150 1
2012/02/20 45,000 45,000 43,750 43,750 10
2012/02/17 45,000 45,000 45,000 45,000 4
2012/02/16 44,000 44,000 43,400 44,000 4
2012/02/15 44,000 44,000 43,500 43,500 3
2012/02/14 43,100 45,000 43,100 44,000 21
2012/02/13 44,100 44,100 43,000 43,100 55
2012/02/10 47,100 48,500 46,500 48,500 59
2012/02/09 45,700 47,800 45,700 47,800 66
2012/02/08 45,000 46,000 44,500 45,500 76
2012/02/07 44,900 45,000 44,500 44,500 51
2012/02/06 42,800 45,000 42,800 44,500 46
2012/02/03 42,000 42,750 42,000 42,750 41
2012/02/02 42,500 42,500 42,500 42,500 9
2012/02/01 42,100 42,100 41,550 41,550 2
2012/01/31 42,500 42,500 41,200 42,100 10
2012/01/30 42,000 42,600 42,000 42,600 15
2012/01/27 40,800 40,900 40,800 40,900 6
2012/01/26 41,300 41,500 41,200 41,500 9
2012/01/25 42,000 42,500 41,500 42,000 18
2012/01/24 42,000 42,000 42,000 42,000 2
2012/01/23 42,700 42,700 42,500 42,500 12
2012/01/20 40,500 40,600 40,500 40,600 12
2012/01/19 40,800 40,800 40,800 40,800 18
2012/01/18 40,800 40,800 40,800 40,800 11
2012/01/17 41,500 41,700 40,500 41,700 9
2012/01/16 40,700 41,700 40,700 41,700 8
2012/01/13 40,500 41,200 40,500 41,200 7
2012/01/12 41,000 41,000 40,300 40,300 31
2012/01/11 40,500 42,300 40,500 42,000 17
2012/01/10 41,400 41,400 41,100 41,100 15
2012/01/06 40,000 41,000 40,000 40,700 23
2012/01/05 42,000 42,000 40,000 40,000 50
2012/01/04 43,400 43,400 41,300 41,400 54

このページの先頭へ