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
2013/12/30 444 449 440 442 7,600
2013/12/27 435 441 431 441 9,600
2013/12/26 425 445 424 445 24,200
2013/12/25 466 471 461 469 17,300
2013/12/24 467 468 464 466 21,400
2013/12/20 467 470 464 467 9,400
2013/12/19 468 473 466 468 7,500
2013/12/18 462 469 460 466 4,400
2013/12/17 469 469 459 461 7,000
2013/12/16 470 474 469 470 6,400
2013/12/13 471 474 469 470 2,200
2013/12/12 470 476 469 471 2,200
2013/12/11 472 472 470 470 4,500
2013/12/10 473 476 472 473 3,000
2013/12/09 479 479 470 471 2,500
2013/12/06 480 480 473 475 800
2013/12/05 474 475 472 472 1,200
2013/12/04 472 480 470 471 5,600
2013/12/03 474 476 470 470 4,400
2013/12/02 478 478 474 476 3,100
2013/11/29 478 480 476 476 1,400
2013/11/28 476 478 473 478 2,000
2013/11/27 476 476 474 474 400
2013/11/26 474 479 474 478 1,100
2013/11/25 480 480 479 480 1,000
2013/11/22 479 479 475 475 1,900
2013/11/21 478 485 478 478 2,000
2013/11/20 480 482 478 478 2,100
2013/11/19 482 482 480 480 11,800
2013/11/18 483 483 477 477 800
2013/11/15 478 480 478 479 800
2013/11/14 478 478 475 475 700
2013/11/13 480 482 474 482 2,000
2013/11/12 480 480 475 480 1,900
2013/11/11 482 482 482 482 2,300
2013/11/08 482 482 481 481 1,000
2013/11/07 476 481 472 481 600
2013/11/06 483 483 472 472 800
2013/11/05 473 473 473 473 1,100
2013/11/01 474 475 470 475 3,900
2013/10/31 471 475 471 475 3,200
2013/10/30 473 481 473 477 800
2013/10/29 471 480 471 480 900
2013/10/28 478 478 469 469 1,000
2013/10/25 484 484 455 474 7,900
2013/10/24 488 488 484 484 900
2013/10/23 466 491 466 491 8,600
2013/10/22 466 466 461 461 1,200
2013/10/21 453 463 453 463 2,000
2013/10/18 461 463 449 457 9,400
2013/10/17 462 465 462 465 700
2013/10/16 459 470 459 470 1,100
2013/10/15 463 464 463 463 700
2013/10/11 463 463 458 463 500
2013/10/10 465 465 453 455 2,400
2013/10/09 459 459 450 457 2,300
2013/10/08 450 458 450 458 400
2013/10/07 459 459 445 450 2,900
2013/10/04 453 458 445 445 4,000
2013/10/03 465 465 465 465 200
2013/10/02 462 466 460 466 2,500
2013/10/01 460 460 460 460 1,000
2013/09/30 464 464 457 464 3,900
2013/09/27 457 457 457 457 100
2013/09/26 454 460 454 460 200
2013/09/25 460 461 450 450 2,800
2013/09/24 463 468 451 451 4,300
2013/09/20 460 463 457 457 1,900
2013/09/19 460 460 460 460 2,100
2013/09/18 460 460 460 460 200
2013/09/17 464 468 455 455 1,500
2013/09/13 462 462 462 462 100
2013/09/12 460 460 460 460 400
2013/09/11 463 463 463 463 100
2013/09/10 463 463 463 463 1,100
2013/09/09 455 458 450 451 1,300
2013/09/05 448 448 446 446 200
2013/09/04 450 450 450 450 300
2013/09/03 450 450 450 450 300
2013/09/02 450 450 450 450 800
2013/08/30 450 450 450 450 200
2013/08/27 450 450 450 450 300
2013/08/26 450 450 450 450 600
2013/08/23 450 450 441 449 2,100
2013/08/22 450 450 450 450 300
2013/08/20 456 456 456 456 1,000
2013/08/19 456 456 456 456 100
2013/08/16 450 456 450 456 1,300
2013/08/13 473 473 472 472 1,600
2013/08/12 467 467 465 465 600
2013/08/09 469 469 469 469 800
2013/08/08 472 472 471 471 1,100
2013/08/07 450 460 445 460 800
2013/08/06 450 450 450 450 300
2013/08/02 450 450 448 450 500
2013/08/01 450 450 442 442 1,100
2013/07/31 450 450 450 450 600
2013/07/30 441 449 441 449 800
2013/07/29 450 450 441 441 700
2013/07/26 460 460 450 450 1,500
2013/07/25 467 467 460 460 600
2013/07/24 460 460 460 460 600
2013/07/23 455 460 455 460 1,300
2013/07/22 460 460 460 460 200
2013/07/19 465 465 451 452 700
2013/07/17 482 482 482 482 200
2013/07/16 490 490 480 480 600
2013/07/12 451 451 451 451 100
2013/07/11 455 455 455 455 300
2013/07/10 461 461 461 461 1,400
2013/07/09 466 466 450 450 200
2013/07/08 447 450 447 450 400
2013/07/05 423 447 423 447 900
2013/07/04 432 435 431 431 4,000
2013/07/03 432 432 432 432 1,800
2013/07/02 435 435 432 432 300
2013/07/01 443 443 435 435 300
2013/06/28 422 435 419 435 2,800
2013/06/27 410 410 400 406 3,200
2013/06/26 409 409 406 406 300
2013/06/26 1 -> 100.00 分割
2013/06/25 43,250 43,250 41,650 41,650 15
2013/06/24 43,500 44,650 43,500 44,650 4
2013/06/21 43,050 43,250 43,050 43,250 13
2013/06/20 44,800 44,800 44,800 44,800 20
2013/06/19 44,500 44,500 44,500 44,500 1
2013/06/18 42,600 42,600 42,600 42,600 1
2013/06/17 42,900 42,900 42,500 42,500 12
2013/06/14 42,500 42,500 42,500 42,500 3
2013/06/13 43,600 44,350 43,000 43,000 5
2013/06/12 44,950 45,000 44,250 45,000 5
2013/06/11 44,900 46,400 44,300 45,700 17
2013/06/10 47,900 47,900 47,000 47,000 15
2013/06/07 42,000 45,500 42,000 43,000 12
2013/06/06 45,300 45,300 45,300 45,300 1
2013/06/05 45,500 45,500 45,300 45,300 2
2013/06/04 45,100 45,100 45,000 45,100 7
2013/06/03 47,900 47,900 47,000 47,000 4
2013/05/31 47,100 47,200 47,100 47,200 5
2013/05/30 47,200 47,200 47,000 47,000 12
2013/05/29 48,800 49,200 48,600 49,200 42
2013/05/28 47,000 47,900 46,400 47,900 9
2013/05/27 48,000 48,000 47,500 47,550 30
2013/05/24 50,700 50,700 50,500 50,500 12
2013/05/23 51,000 51,000 49,000 49,100 26
2013/05/22 51,300 51,300 50,300 50,300 15
2013/05/21 50,300 50,400 50,300 50,300 15
2013/05/20 52,700 53,000 50,200 50,200 122
2013/05/17 48,000 49,500 48,000 49,250 19
2013/05/16 48,750 48,750 47,500 48,000 43
2013/05/15 50,700 50,700 48,000 48,050 55
2013/05/14 50,000 50,800 50,000 50,700 3
2013/05/13 50,800 51,500 49,200 49,200 78
2013/05/10 50,500 50,500 49,500 50,300 21
2013/05/09 49,100 50,500 49,100 50,500 33
2013/05/08 50,000 50,400 49,000 49,000 36
2013/05/07 49,800 49,800 48,650 49,350 33
2013/05/02 49,550 49,550 48,850 48,850 11
2013/05/01 49,500 49,800 49,500 49,800 4
2013/04/30 49,500 50,000 49,000 50,000 9
2013/04/25 49,500 50,500 48,800 50,500 10
2013/04/24 50,200 50,200 49,200 49,500 6
2013/04/23 49,700 49,700 49,100 49,100 4
2013/04/22 50,200 50,500 50,000 50,400 32
2013/04/19 49,450 49,500 49,450 49,500 7
2013/04/18 48,500 49,200 47,550 48,900 29
2013/04/17 49,600 49,650 48,300 48,300 10
2013/04/16 49,750 49,750 48,500 49,500 14
2013/04/15 50,000 50,000 49,050 49,050 39
2013/04/12 49,100 50,500 49,100 50,500 16
2013/04/11 51,700 51,700 49,000 49,100 40
2013/04/10 51,600 52,500 48,900 51,900 195
2013/04/09 55,000 55,000 49,000 49,900 261
2013/04/08 46,400 52,000 46,400 51,000 463
2013/04/05 44,250 46,500 44,250 45,000 113
2013/04/04 43,000 44,100 43,000 43,000 9
2013/04/03 42,850 44,600 42,500 42,900 16
2013/04/02 43,200 43,200 42,350 42,350 40
2013/04/01 44,000 45,000 43,800 43,800 43
2013/03/29 43,700 44,300 43,700 43,800 35
2013/03/28 43,500 43,700 43,500 43,550 51
2013/03/27 42,950 43,300 42,800 43,300 17
2013/03/26 43,150 43,150 42,300 42,950 31
2013/03/25 43,250 43,450 43,150 43,150 20
2013/03/22 43,350 43,450 43,100 43,100 9
2013/03/21 43,200 43,350 43,000 43,350 8
2013/03/19 43,400 43,400 42,900 42,900 37
2013/03/18 43,400 43,400 42,850 42,850 21
2013/03/15 43,350 43,400 43,350 43,400 16
2013/03/14 43,000 43,000 43,000 43,000 29
2013/03/13 43,100 43,100 43,100 43,100 1
2013/03/12 43,100 43,600 43,000 43,000 29
2013/03/11 43,050 43,400 42,900 43,400 60
2013/03/08 42,800 42,950 42,800 42,800 20
2013/03/07 42,800 42,800 42,000 42,750 20
2013/03/06 42,500 42,800 42,400 42,800 12
2013/03/05 42,500 42,500 42,300 42,300 11
2013/03/04 41,800 42,500 41,800 42,500 10
2013/03/01 40,500 41,700 40,500 41,700 21
2013/02/28 40,700 40,800 40,700 40,800 5
2013/02/27 40,900 40,900 40,500 40,500 5
2013/02/26 40,550 40,800 40,550 40,800 9
2013/02/25 40,700 40,700 40,600 40,600 6
2013/02/22 41,000 41,000 40,500 40,500 4
2013/02/21 40,300 40,400 40,300 40,400 7
2013/02/20 40,900 40,900 40,900 40,900 1
2013/02/19 41,000 41,000 40,900 40,900 2
2013/02/18 41,000 41,000 40,900 41,000 13
2013/02/15 40,600 40,600 40,100 40,100 11
2013/02/14 40,850 41,200 40,500 41,200 5
2013/02/13 41,350 41,500 41,000 41,500 9
2013/02/12 42,500 42,500 41,300 41,400 27
2013/02/08 42,650 42,650 42,500 42,500 13
2013/02/07 42,500 42,600 42,200 42,200 27
2013/02/06 42,000 42,350 42,000 42,350 14
2013/02/05 42,100 42,100 41,900 41,900 14
2013/02/04 42,300 42,500 42,000 42,150 58
2013/02/01 41,900 42,300 41,900 41,900 43
2013/01/31 41,950 42,000 41,900 41,900 22
2013/01/30 42,100 42,100 41,000 41,800 17
2013/01/29 41,400 41,650 40,250 41,650 19
2013/01/28 42,300 42,300 41,300 41,900 16
2013/01/25 42,300 42,350 42,000 42,300 10
2013/01/24 42,000 42,000 42,000 42,000 2
2013/01/23 42,000 42,000 42,000 42,000 23
2013/01/22 42,400 42,400 42,000 42,000 7
2013/01/21 42,050 42,300 41,900 42,300 16
2013/01/18 42,050 42,250 42,000 42,250 15
2013/01/17 42,250 42,250 42,000 42,000 4
2013/01/16 42,300 42,300 42,050 42,250 18
2013/01/15 42,000 42,350 42,000 42,350 32
2013/01/11 42,300 42,300 41,300 41,600 53
2013/01/10 42,000 42,100 41,500 41,600 80
2013/01/09 41,300 41,900 41,250 41,900 24
2013/01/08 41,550 41,800 41,550 41,600 21
2013/01/07 40,900 41,400 40,900 41,400 54
2013/01/04 41,000 41,500 40,000 40,900 68

このページの先頭へ