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 |
---|---|---|---|---|---|
2014/12/30 | 441 | 445 | 441 | 442 | 1,000 |
2014/12/29 | 438 | 446 | 438 | 440 | 3,500 |
2014/12/26 | 432 | 439 | 428 | 437 | 15,500 |
2014/12/25 | 464 | 470 | 458 | 468 | 7,800 |
2014/12/24 | 463 | 472 | 459 | 470 | 16,400 |
2014/12/22 | 474 | 474 | 462 | 465 | 10,400 |
2014/12/19 | 459 | 466 | 459 | 466 | 600 |
2014/12/18 | 465 | 468 | 459 | 459 | 4,200 |
2014/12/17 | 458 | 461 | 454 | 461 | 1,800 |
2014/12/16 | 454 | 457 | 450 | 450 | 4,200 |
2014/12/15 | 462 | 462 | 454 | 457 | 6,500 |
2014/12/12 | 463 | 463 | 457 | 462 | 2,600 |
2014/12/11 | 462 | 463 | 457 | 463 | 3,700 |
2014/12/10 | 462 | 463 | 455 | 463 | 2,600 |
2014/12/09 | 463 | 463 | 456 | 457 | 2,400 |
2014/12/08 | 469 | 469 | 454 | 463 | 12,000 |
2014/12/05 | 462 | 462 | 454 | 454 | 1,500 |
2014/12/04 | 462 | 462 | 460 | 460 | 900 |
2014/12/03 | 464 | 464 | 447 | 462 | 10,000 |
2014/12/02 | 464 | 465 | 456 | 456 | 6,500 |
2014/12/01 | 463 | 465 | 456 | 456 | 5,400 |
2014/11/28 | 463 | 463 | 456 | 457 | 1,500 |
2014/11/27 | 465 | 465 | 454 | 454 | 5,300 |
2014/11/26 | 452 | 452 | 449 | 449 | 6,500 |
2014/11/25 | 449 | 450 | 446 | 446 | 1,600 |
2014/11/21 | 449 | 450 | 449 | 449 | 4,200 |
2014/11/20 | 448 | 450 | 448 | 450 | 600 |
2014/11/19 | 449 | 451 | 449 | 449 | 1,700 |
2014/11/18 | 450 | 450 | 449 | 449 | 1,700 |
2014/11/17 | 449 | 452 | 448 | 452 | 1,000 |
2014/11/14 | 450 | 453 | 449 | 449 | 1,400 |
2014/11/13 | 442 | 456 | 441 | 456 | 5,500 |
2014/11/12 | 446 | 446 | 443 | 443 | 400 |
2014/11/11 | 448 | 450 | 442 | 448 | 2,900 |
2014/11/10 | 456 | 456 | 451 | 451 | 1,600 |
2014/11/07 | 449 | 456 | 448 | 448 | 1,300 |
2014/11/06 | 449 | 450 | 448 | 450 | 500 |
2014/11/05 | 446 | 456 | 441 | 456 | 6,300 |
2014/11/04 | 444 | 450 | 443 | 443 | 1,700 |
2014/10/31 | 449 | 449 | 440 | 443 | 2,300 |
2014/10/30 | 440 | 441 | 440 | 441 | 1,300 |
2014/10/29 | 442 | 442 | 441 | 441 | 400 |
2014/10/28 | 440 | 442 | 440 | 442 | 2,700 |
2014/10/27 | 440 | 441 | 440 | 440 | 3,400 |
2014/10/24 | 430 | 435 | 430 | 435 | 1,800 |
2014/10/22 | 431 | 432 | 431 | 432 | 700 |
2014/10/21 | 432 | 432 | 432 | 432 | 100 |
2014/10/20 | 432 | 432 | 432 | 432 | 100 |
2014/10/17 | 430 | 430 | 430 | 430 | 2,000 |
2014/10/16 | 439 | 439 | 439 | 439 | 100 |
2014/10/15 | 438 | 438 | 438 | 438 | 200 |
2014/10/14 | 432 | 436 | 430 | 436 | 1,800 |
2014/10/10 | 439 | 439 | 430 | 438 | 2,600 |
2014/10/09 | 430 | 438 | 430 | 438 | 3,100 |
2014/10/08 | 440 | 440 | 433 | 434 | 1,900 |
2014/10/07 | 440 | 440 | 440 | 440 | 1,000 |
2014/10/06 | 440 | 440 | 436 | 439 | 1,200 |
2014/10/03 | 438 | 438 | 438 | 438 | 400 |
2014/10/02 | 437 | 438 | 437 | 437 | 900 |
2014/10/01 | 440 | 440 | 438 | 438 | 1,000 |
2014/09/30 | 440 | 440 | 438 | 440 | 1,700 |
2014/09/29 | 442 | 442 | 440 | 440 | 800 |
2014/09/26 | 440 | 440 | 440 | 440 | 400 |
2014/09/25 | 440 | 440 | 439 | 440 | 2,600 |
2014/09/24 | 439 | 440 | 438 | 440 | 900 |
2014/09/22 | 439 | 440 | 439 | 439 | 300 |
2014/09/19 | 435 | 440 | 432 | 440 | 1,700 |
2014/09/18 | 433 | 433 | 433 | 433 | 200 |
2014/09/17 | 440 | 440 | 431 | 431 | 400 |
2014/09/16 | 436 | 440 | 430 | 440 | 1,700 |
2014/09/12 | 433 | 436 | 433 | 436 | 900 |
2014/09/11 | 438 | 438 | 435 | 435 | 300 |
2014/09/10 | 440 | 440 | 440 | 440 | 900 |
2014/09/09 | 438 | 438 | 438 | 438 | 200 |
2014/09/08 | 438 | 440 | 437 | 437 | 700 |
2014/09/05 | 437 | 438 | 435 | 438 | 500 |
2014/09/04 | 438 | 438 | 437 | 437 | 400 |
2014/09/03 | 439 | 439 | 439 | 439 | 300 |
2014/09/02 | 440 | 440 | 440 | 440 | 400 |
2014/09/01 | 435 | 439 | 435 | 439 | 600 |
2014/08/29 | 432 | 432 | 431 | 431 | 200 |
2014/08/28 | 430 | 430 | 430 | 430 | 100 |
2014/08/27 | 428 | 432 | 428 | 432 | 300 |
2014/08/26 | 432 | 432 | 429 | 429 | 200 |
2014/08/25 | 431 | 431 | 429 | 431 | 1,200 |
2014/08/22 | 431 | 432 | 431 | 431 | 900 |
2014/08/21 | 430 | 430 | 428 | 428 | 500 |
2014/08/20 | 429 | 430 | 429 | 430 | 1,100 |
2014/08/19 | 428 | 429 | 428 | 429 | 1,400 |
2014/08/18 | 427 | 427 | 425 | 425 | 1,100 |
2014/08/15 | 426 | 426 | 426 | 426 | 200 |
2014/08/14 | 421 | 425 | 421 | 422 | 600 |
2014/08/13 | 416 | 420 | 414 | 420 | 1,600 |
2014/08/12 | 420 | 420 | 416 | 416 | 2,200 |
2014/08/11 | 420 | 420 | 417 | 419 | 2,900 |
2014/08/08 | 429 | 429 | 415 | 426 | 9,500 |
2014/08/07 | 441 | 441 | 440 | 441 | 1,600 |
2014/08/06 | 442 | 442 | 442 | 442 | 200 |
2014/08/05 | 441 | 450 | 440 | 441 | 1,900 |
2014/08/04 | 445 | 445 | 441 | 441 | 300 |
2014/08/01 | 444 | 446 | 440 | 445 | 2,000 |
2014/07/31 | 444 | 444 | 444 | 444 | 500 |
2014/07/30 | 440 | 442 | 440 | 442 | 500 |
2014/07/29 | 441 | 441 | 440 | 440 | 300 |
2014/07/28 | 443 | 443 | 440 | 440 | 1,300 |
2014/07/25 | 442 | 442 | 441 | 441 | 600 |
2014/07/24 | 441 | 442 | 441 | 442 | 600 |
2014/07/23 | 443 | 443 | 440 | 440 | 500 |
2014/07/18 | 441 | 441 | 438 | 440 | 3,400 |
2014/07/17 | 442 | 444 | 442 | 444 | 400 |
2014/07/16 | 443 | 443 | 442 | 442 | 400 |
2014/07/15 | 441 | 444 | 440 | 444 | 1,500 |
2014/07/14 | 441 | 441 | 441 | 441 | 100 |
2014/07/11 | 440 | 440 | 439 | 439 | 400 |
2014/07/10 | 451 | 451 | 440 | 440 | 1,200 |
2014/07/09 | 444 | 444 | 441 | 443 | 400 |
2014/07/08 | 440 | 444 | 440 | 444 | 1,000 |
2014/07/07 | 440 | 440 | 440 | 440 | 2,400 |
2014/07/04 | 439 | 439 | 439 | 439 | 100 |
2014/07/03 | 440 | 440 | 440 | 440 | 600 |
2014/07/02 | 440 | 443 | 440 | 443 | 400 |
2014/07/01 | 440 | 442 | 433 | 438 | 1,900 |
2014/06/30 | 435 | 435 | 435 | 435 | 500 |
2014/06/26 | 433 | 440 | 433 | 440 | 800 |
2014/06/25 | 438 | 438 | 431 | 431 | 1,200 |
2014/06/24 | 437 | 437 | 430 | 430 | 600 |
2014/06/23 | 438 | 438 | 431 | 431 | 800 |
2014/06/20 | 434 | 435 | 434 | 435 | 300 |
2014/06/19 | 431 | 434 | 431 | 434 | 300 |
2014/06/18 | 427 | 435 | 427 | 431 | 400 |
2014/06/17 | 426 | 439 | 426 | 427 | 900 |
2014/06/16 | 427 | 434 | 426 | 434 | 400 |
2014/06/13 | 432 | 432 | 427 | 427 | 700 |
2014/06/12 | 436 | 436 | 436 | 436 | 100 |
2014/06/11 | 434 | 434 | 432 | 432 | 1,200 |
2014/06/10 | 430 | 433 | 430 | 433 | 1,600 |
2014/06/09 | 434 | 435 | 434 | 435 | 3,200 |
2014/06/06 | 432 | 433 | 432 | 433 | 400 |
2014/06/05 | 432 | 432 | 430 | 430 | 1,100 |
2014/06/04 | 430 | 430 | 430 | 430 | 200 |
2014/06/03 | 432 | 432 | 432 | 432 | 500 |
2014/06/02 | 430 | 430 | 430 | 430 | 1,100 |
2014/05/30 | 430 | 430 | 430 | 430 | 1,600 |
2014/05/29 | 428 | 428 | 425 | 428 | 300 |
2014/05/28 | 428 | 428 | 428 | 428 | 100 |
2014/05/27 | 425 | 425 | 425 | 425 | 200 |
2014/05/26 | 425 | 425 | 424 | 425 | 1,000 |
2014/05/23 | 428 | 428 | 424 | 424 | 800 |
2014/05/22 | 428 | 428 | 425 | 425 | 700 |
2014/05/21 | 428 | 428 | 428 | 428 | 100 |
2014/05/20 | 429 | 429 | 429 | 429 | 200 |
2014/05/16 | 434 | 434 | 434 | 434 | 100 |
2014/05/15 | 433 | 434 | 433 | 434 | 2,700 |
2014/05/14 | 433 | 433 | 433 | 433 | 100 |
2014/05/13 | 440 | 440 | 432 | 432 | 500 |
2014/05/12 | 440 | 440 | 440 | 440 | 100 |
2014/05/09 | 440 | 440 | 440 | 440 | 1,000 |
2014/05/08 | 440 | 440 | 439 | 439 | 700 |
2014/05/07 | 438 | 438 | 438 | 438 | 100 |
2014/05/02 | 438 | 438 | 438 | 438 | 100 |
2014/05/01 | 436 | 436 | 436 | 436 | 100 |
2014/04/14 | 436 | 436 | 436 | 436 | 100 |
2014/04/11 | 435 | 435 | 435 | 435 | 100 |
2014/04/10 | 443 | 443 | 425 | 425 | 10,300 |
2014/04/09 | 438 | 438 | 431 | 438 | 1,300 |
2014/04/07 | 433 | 433 | 433 | 433 | 100 |
2014/04/04 | 435 | 437 | 435 | 435 | 400 |
2014/04/02 | 425 | 426 | 413 | 426 | 4,500 |
2014/04/01 | 434 | 439 | 425 | 425 | 3,900 |
2014/03/31 | 429 | 429 | 429 | 429 | 600 |
2014/03/28 | 420 | 428 | 420 | 420 | 400 |
2014/03/27 | 416 | 420 | 416 | 420 | 500 |
2014/03/26 | 420 | 420 | 415 | 418 | 1,300 |
2014/03/25 | 429 | 429 | 415 | 429 | 2,400 |
2014/03/24 | 419 | 419 | 419 | 419 | 500 |
2014/03/20 | 420 | 420 | 419 | 419 | 2,100 |
2014/03/19 | 425 | 425 | 420 | 420 | 800 |
2014/03/18 | 425 | 425 | 425 | 425 | 200 |
2014/03/13 | 429 | 435 | 429 | 435 | 200 |
2014/03/12 | 429 | 436 | 429 | 435 | 600 |
2014/03/11 | 435 | 437 | 429 | 429 | 5,400 |
2014/03/10 | 439 | 439 | 435 | 435 | 2,000 |
2014/03/07 | 438 | 439 | 438 | 439 | 1,400 |
2014/03/06 | 436 | 436 | 436 | 436 | 500 |
2014/03/05 | 439 | 439 | 439 | 439 | 300 |
2014/03/03 | 428 | 428 | 428 | 428 | 1,200 |
2014/02/28 | 428 | 428 | 428 | 428 | 700 |
2014/02/27 | 432 | 432 | 429 | 429 | 700 |
2014/02/26 | 433 | 435 | 426 | 433 | 1,400 |
2014/02/25 | 433 | 433 | 433 | 433 | 200 |
2014/02/24 | 433 | 433 | 433 | 433 | 100 |
2014/02/21 | 439 | 439 | 439 | 439 | 200 |
2014/02/19 | 446 | 446 | 439 | 439 | 200 |
2014/02/17 | 439 | 439 | 439 | 439 | 200 |
2014/02/14 | 440 | 440 | 433 | 433 | 200 |
2014/02/12 | 439 | 440 | 438 | 440 | 1,300 |
2014/02/10 | 454 | 454 | 439 | 441 | 3,300 |
2014/02/07 | 431 | 443 | 431 | 443 | 700 |
2014/02/06 | 435 | 435 | 427 | 427 | 200 |
2014/02/05 | 430 | 430 | 421 | 422 | 600 |
2014/02/04 | 432 | 432 | 425 | 430 | 3,000 |
2014/02/03 | 445 | 445 | 431 | 445 | 3,300 |
2014/01/31 | 450 | 450 | 446 | 446 | 1,600 |
2014/01/30 | 451 | 451 | 450 | 450 | 800 |
2014/01/29 | 452 | 452 | 452 | 452 | 200 |
2014/01/28 | 446 | 450 | 446 | 450 | 1,000 |
2014/01/27 | 451 | 451 | 446 | 448 | 2,800 |
2014/01/24 | 453 | 453 | 450 | 452 | 800 |
2014/01/23 | 456 | 456 | 455 | 455 | 1,400 |
2014/01/22 | 453 | 455 | 453 | 455 | 400 |
2014/01/21 | 447 | 453 | 447 | 450 | 1,600 |
2014/01/20 | 450 | 454 | 450 | 451 | 4,800 |
2014/01/17 | 450 | 452 | 449 | 452 | 3,200 |
2014/01/16 | 453 | 453 | 432 | 451 | 4,800 |
2014/01/15 | 451 | 455 | 450 | 452 | 1,600 |
2014/01/14 | 451 | 451 | 449 | 451 | 3,200 |
2014/01/10 | 455 | 455 | 450 | 450 | 1,000 |
2014/01/09 | 452 | 452 | 448 | 451 | 3,000 |
2014/01/08 | 440 | 445 | 440 | 440 | 3,600 |
2014/01/07 | 453 | 453 | 440 | 440 | 8,100 |
2014/01/06 | 443 | 451 | 443 | 450 | 900 |