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 |
---|---|---|---|---|---|
2015/12/30 | 396 | 410 | 391 | 410 | 4,500 |
2015/12/29 | 395 | 400 | 389 | 400 | 4,800 |
2015/12/28 | 392 | 409 | 386 | 409 | 5,700 |
2015/12/25 | 437 | 438 | 430 | 430 | 2,800 |
2015/12/24 | 435 | 449 | 435 | 437 | 3,300 |
2015/12/22 | 441 | 442 | 435 | 435 | 2,000 |
2015/12/21 | 445 | 445 | 441 | 441 | 700 |
2015/12/18 | 442 | 446 | 442 | 446 | 600 |
2015/12/17 | 448 | 449 | 440 | 447 | 4,000 |
2015/12/16 | 451 | 451 | 448 | 448 | 4,200 |
2015/12/15 | 453 | 454 | 435 | 443 | 6,900 |
2015/12/14 | 459 | 459 | 455 | 457 | 2,100 |
2015/12/11 | 462 | 462 | 459 | 462 | 800 |
2015/12/10 | 462 | 462 | 457 | 457 | 2,600 |
2015/12/09 | 463 | 463 | 461 | 463 | 1,500 |
2015/12/08 | 463 | 463 | 462 | 462 | 1,100 |
2015/12/07 | 464 | 464 | 461 | 464 | 1,100 |
2015/12/04 | 464 | 464 | 463 | 463 | 1,100 |
2015/12/03 | 463 | 463 | 463 | 463 | 1,200 |
2015/12/02 | 464 | 464 | 456 | 463 | 1,300 |
2015/12/01 | 465 | 465 | 450 | 458 | 5,400 |
2015/11/30 | 465 | 465 | 450 | 465 | 10,600 |
2015/11/27 | 465 | 465 | 464 | 465 | 800 |
2015/11/26 | 464 | 466 | 463 | 466 | 1,200 |
2015/11/25 | 464 | 464 | 462 | 463 | 1,700 |
2015/11/24 | 464 | 464 | 463 | 464 | 1,500 |
2015/11/20 | 463 | 464 | 463 | 464 | 400 |
2015/11/19 | 463 | 463 | 462 | 462 | 1,600 |
2015/11/18 | 463 | 463 | 463 | 463 | 300 |
2015/11/17 | 464 | 464 | 460 | 463 | 2,200 |
2015/11/16 | 460 | 464 | 460 | 464 | 2,000 |
2015/11/13 | 463 | 463 | 460 | 460 | 900 |
2015/11/12 | 463 | 464 | 462 | 464 | 2,000 |
2015/11/11 | 460 | 464 | 459 | 459 | 500 |
2015/11/10 | 464 | 464 | 460 | 460 | 1,400 |
2015/11/09 | 461 | 465 | 454 | 461 | 3,100 |
2015/11/06 | 457 | 457 | 453 | 453 | 900 |
2015/11/05 | 459 | 460 | 459 | 460 | 1,600 |
2015/11/04 | 459 | 459 | 458 | 459 | 1,800 |
2015/11/02 | 459 | 459 | 459 | 459 | 400 |
2015/10/30 | 459 | 459 | 457 | 459 | 900 |
2015/10/29 | 458 | 459 | 458 | 459 | 1,600 |
2015/10/28 | 457 | 458 | 457 | 458 | 700 |
2015/10/27 | 459 | 459 | 458 | 458 | 4,200 |
2015/10/26 | 452 | 459 | 452 | 459 | 300 |
2015/10/23 | 459 | 459 | 452 | 452 | 500 |
2015/10/22 | 451 | 451 | 451 | 451 | 100 |
2015/10/21 | 458 | 458 | 451 | 451 | 1,200 |
2015/10/20 | 459 | 459 | 459 | 459 | 100 |
2015/10/16 | 460 | 460 | 449 | 460 | 3,000 |
2015/10/15 | 460 | 460 | 459 | 459 | 400 |
2015/10/14 | 460 | 460 | 453 | 460 | 300 |
2015/10/13 | 455 | 455 | 453 | 453 | 1,400 |
2015/10/09 | 462 | 462 | 452 | 456 | 1,000 |
2015/10/07 | 459 | 459 | 451 | 459 | 500 |
2015/10/06 | 452 | 460 | 452 | 460 | 800 |
2015/10/05 | 450 | 452 | 450 | 452 | 600 |
2015/10/02 | 450 | 450 | 449 | 449 | 800 |
2015/10/01 | 450 | 454 | 450 | 452 | 1,100 |
2015/09/30 | 445 | 450 | 445 | 450 | 300 |
2015/09/29 | 449 | 449 | 449 | 449 | 100 |
2015/09/28 | 450 | 454 | 445 | 454 | 1,300 |
2015/09/25 | 445 | 445 | 445 | 445 | 300 |
2015/09/24 | 435 | 436 | 435 | 436 | 900 |
2015/09/18 | 430 | 435 | 430 | 435 | 1,000 |
2015/09/17 | 430 | 430 | 428 | 430 | 400 |
2015/09/16 | 435 | 435 | 430 | 430 | 900 |
2015/09/15 | 435 | 435 | 435 | 435 | 600 |
2015/09/14 | 435 | 435 | 435 | 435 | 600 |
2015/09/10 | 454 | 454 | 435 | 435 | 1,200 |
2015/09/09 | 438 | 440 | 432 | 432 | 500 |
2015/09/08 | 432 | 435 | 430 | 430 | 2,300 |
2015/09/07 | 414 | 430 | 414 | 428 | 1,000 |
2015/09/04 | 437 | 438 | 418 | 438 | 4,400 |
2015/09/02 | 435 | 435 | 433 | 434 | 900 |
2015/09/01 | 445 | 445 | 438 | 438 | 500 |
2015/08/31 | 440 | 440 | 439 | 439 | 1,200 |
2015/08/28 | 436 | 449 | 436 | 440 | 700 |
2015/08/27 | 435 | 448 | 435 | 448 | 500 |
2015/08/26 | 411 | 437 | 411 | 437 | 800 |
2015/08/25 | 420 | 441 | 401 | 423 | 3,600 |
2015/08/24 | 446 | 455 | 445 | 448 | 1,400 |
2015/08/21 | 455 | 455 | 449 | 449 | 2,800 |
2015/08/20 | 452 | 453 | 452 | 453 | 700 |
2015/08/19 | 457 | 457 | 456 | 456 | 700 |
2015/08/17 | 454 | 456 | 454 | 456 | 300 |
2015/08/14 | 457 | 457 | 457 | 457 | 100 |
2015/08/13 | 455 | 455 | 455 | 455 | 100 |
2015/08/12 | 457 | 457 | 457 | 457 | 100 |
2015/08/11 | 457 | 457 | 457 | 457 | 100 |
2015/08/10 | 458 | 458 | 457 | 457 | 1,000 |
2015/08/07 | 453 | 457 | 453 | 457 | 800 |
2015/08/06 | 457 | 457 | 457 | 457 | 300 |
2015/08/05 | 456 | 456 | 456 | 456 | 300 |
2015/08/04 | 455 | 455 | 453 | 453 | 400 |
2015/08/03 | 454 | 455 | 451 | 454 | 1,000 |
2015/07/31 | 452 | 454 | 445 | 454 | 1,500 |
2015/07/29 | 456 | 456 | 455 | 455 | 300 |
2015/07/28 | 453 | 456 | 453 | 456 | 2,100 |
2015/07/27 | 453 | 453 | 452 | 452 | 300 |
2015/07/24 | 456 | 456 | 452 | 453 | 400 |
2015/07/23 | 459 | 459 | 451 | 452 | 2,700 |
2015/07/22 | 452 | 456 | 452 | 454 | 800 |
2015/07/21 | 455 | 455 | 455 | 455 | 100 |
2015/07/17 | 458 | 458 | 450 | 451 | 1,900 |
2015/07/16 | 450 | 450 | 450 | 450 | 400 |
2015/07/15 | 451 | 451 | 450 | 450 | 700 |
2015/07/14 | 453 | 453 | 451 | 451 | 200 |
2015/07/13 | 452 | 453 | 452 | 453 | 500 |
2015/07/10 | 450 | 452 | 450 | 451 | 1,600 |
2015/07/09 | 441 | 451 | 440 | 451 | 1,400 |
2015/07/08 | 450 | 453 | 449 | 450 | 700 |
2015/07/07 | 449 | 449 | 449 | 449 | 100 |
2015/07/06 | 448 | 448 | 445 | 445 | 2,700 |
2015/07/03 | 445 | 445 | 445 | 445 | 600 |
2015/07/02 | 441 | 450 | 441 | 449 | 900 |
2015/07/01 | 440 | 444 | 439 | 440 | 1,900 |
2015/06/30 | 440 | 440 | 439 | 440 | 8,800 |
2015/06/29 | 447 | 447 | 440 | 445 | 2,600 |
2015/06/26 | 450 | 450 | 449 | 449 | 3,000 |
2015/06/25 | 451 | 451 | 451 | 451 | 1,100 |
2015/06/24 | 457 | 458 | 451 | 451 | 1,100 |
2015/06/23 | 455 | 458 | 452 | 453 | 1,800 |
2015/06/22 | 450 | 455 | 450 | 455 | 1,000 |
2015/06/19 | 450 | 459 | 450 | 459 | 1,100 |
2015/06/18 | 460 | 460 | 450 | 450 | 3,600 |
2015/06/17 | 460 | 461 | 460 | 460 | 1,200 |
2015/06/16 | 453 | 455 | 450 | 455 | 6,700 |
2015/06/15 | 463 | 465 | 453 | 454 | 1,800 |
2015/06/12 | 459 | 459 | 459 | 459 | 200 |
2015/06/11 | 452 | 460 | 452 | 453 | 300 |
2015/06/10 | 460 | 460 | 460 | 460 | 700 |
2015/06/09 | 453 | 460 | 453 | 460 | 300 |
2015/06/08 | 460 | 460 | 460 | 460 | 700 |
2015/06/05 | 454 | 458 | 454 | 458 | 300 |
2015/06/04 | 452 | 458 | 449 | 458 | 1,300 |
2015/06/03 | 446 | 460 | 446 | 460 | 1,300 |
2015/06/02 | 458 | 459 | 451 | 459 | 500 |
2015/06/01 | 454 | 455 | 453 | 455 | 1,300 |
2015/05/29 | 450 | 450 | 450 | 450 | 200 |
2015/05/28 | 453 | 453 | 434 | 450 | 4,800 |
2015/05/27 | 460 | 464 | 453 | 453 | 1,000 |
2015/05/26 | 463 | 463 | 463 | 463 | 300 |
2015/05/25 | 463 | 463 | 463 | 463 | 100 |
2015/05/22 | 460 | 461 | 450 | 461 | 2,600 |
2015/05/21 | 463 | 463 | 461 | 461 | 500 |
2015/05/20 | 460 | 463 | 460 | 463 | 300 |
2015/05/19 | 458 | 465 | 458 | 465 | 9,400 |
2015/05/18 | 460 | 461 | 460 | 461 | 1,700 |
2015/05/15 | 459 | 459 | 459 | 459 | 300 |
2015/05/14 | 462 | 462 | 457 | 459 | 500 |
2015/05/13 | 456 | 461 | 456 | 461 | 400 |
2015/05/12 | 457 | 462 | 456 | 456 | 1,200 |
2015/05/11 | 462 | 463 | 462 | 463 | 300 |
2015/05/08 | 463 | 463 | 456 | 463 | 1,700 |
2015/05/07 | 461 | 462 | 461 | 462 | 700 |
2015/05/01 | 460 | 462 | 460 | 461 | 300 |
2015/04/30 | 458 | 462 | 458 | 462 | 700 |
2015/04/28 | 461 | 461 | 461 | 461 | 100 |
2015/04/27 | 460 | 461 | 459 | 461 | 600 |
2015/04/24 | 460 | 460 | 460 | 460 | 800 |
2015/04/23 | 460 | 460 | 460 | 460 | 300 |
2015/04/22 | 463 | 463 | 461 | 461 | 700 |
2015/04/21 | 464 | 465 | 461 | 461 | 2,100 |
2015/04/20 | 468 | 469 | 461 | 469 | 800 |
2015/04/17 | 461 | 467 | 461 | 466 | 1,000 |
2015/04/16 | 462 | 466 | 462 | 462 | 700 |
2015/04/15 | 465 | 465 | 465 | 465 | 100 |
2015/04/14 | 465 | 465 | 465 | 465 | 300 |
2015/04/13 | 465 | 465 | 465 | 465 | 200 |
2015/04/10 | 470 | 470 | 463 | 465 | 9,300 |
2015/04/09 | 461 | 465 | 461 | 465 | 1,900 |
2015/04/08 | 464 | 465 | 464 | 465 | 700 |
2015/04/07 | 467 | 467 | 465 | 467 | 1,100 |
2015/04/06 | 465 | 467 | 464 | 467 | 1,400 |
2015/04/03 | 458 | 467 | 458 | 467 | 2,100 |
2015/04/02 | 466 | 466 | 466 | 466 | 1,000 |
2015/04/01 | 467 | 467 | 460 | 467 | 2,900 |
2015/03/31 | 451 | 469 | 451 | 467 | 6,600 |
2015/03/30 | 455 | 455 | 455 | 455 | 200 |
2015/03/27 | 459 | 459 | 458 | 458 | 1,100 |
2015/03/26 | 456 | 460 | 447 | 447 | 6,700 |
2015/03/25 | 454 | 457 | 454 | 456 | 8,700 |
2015/03/24 | 453 | 454 | 450 | 454 | 5,800 |
2015/03/23 | 453 | 454 | 450 | 450 | 2,000 |
2015/03/20 | 449 | 449 | 449 | 449 | 300 |
2015/03/19 | 446 | 449 | 446 | 449 | 900 |
2015/03/18 | 446 | 449 | 442 | 449 | 3,400 |
2015/03/17 | 446 | 446 | 446 | 446 | 100 |
2015/03/16 | 450 | 450 | 444 | 450 | 3,300 |
2015/03/13 | 447 | 449 | 446 | 446 | 700 |
2015/03/12 | 447 | 447 | 447 | 447 | 600 |
2015/03/11 | 450 | 451 | 450 | 451 | 2,700 |
2015/03/10 | 452 | 452 | 446 | 446 | 1,400 |
2015/03/09 | 452 | 452 | 444 | 444 | 1,900 |
2015/03/06 | 448 | 448 | 441 | 441 | 600 |
2015/03/05 | 442 | 445 | 440 | 440 | 8,500 |
2015/03/04 | 449 | 449 | 449 | 449 | 400 |
2015/03/03 | 448 | 448 | 446 | 447 | 2,100 |
2015/03/02 | 448 | 448 | 448 | 448 | 400 |
2015/02/27 | 448 | 450 | 448 | 448 | 5,600 |
2015/02/26 | 448 | 448 | 443 | 443 | 1,000 |
2015/02/25 | 443 | 449 | 443 | 449 | 800 |
2015/02/24 | 441 | 443 | 440 | 443 | 1,400 |
2015/02/23 | 441 | 442 | 441 | 442 | 3,000 |
2015/02/20 | 439 | 443 | 439 | 440 | 2,300 |
2015/02/19 | 438 | 441 | 434 | 434 | 4,300 |
2015/02/18 | 434 | 435 | 433 | 433 | 1,500 |
2015/02/17 | 433 | 433 | 431 | 433 | 700 |
2015/02/16 | 435 | 435 | 433 | 433 | 500 |
2015/02/13 | 434 | 434 | 433 | 433 | 1,100 |
2015/02/12 | 430 | 430 | 428 | 428 | 3,100 |
2015/02/10 | 428 | 433 | 428 | 433 | 1,600 |
2015/02/09 | 434 | 434 | 428 | 428 | 900 |
2015/02/06 | 433 | 433 | 433 | 433 | 100 |
2015/02/05 | 431 | 431 | 425 | 431 | 4,600 |
2015/02/04 | 432 | 432 | 431 | 431 | 500 |
2015/02/03 | 436 | 436 | 431 | 431 | 600 |
2015/02/02 | 435 | 438 | 435 | 438 | 1,000 |
2015/01/30 | 432 | 435 | 432 | 435 | 1,800 |
2015/01/29 | 430 | 432 | 430 | 432 | 1,200 |
2015/01/28 | 432 | 432 | 427 | 430 | 500 |
2015/01/27 | 423 | 428 | 422 | 426 | 4,900 |
2015/01/26 | 430 | 430 | 428 | 428 | 2,000 |
2015/01/23 | 430 | 430 | 429 | 429 | 400 |
2015/01/22 | 428 | 428 | 427 | 428 | 3,000 |
2015/01/21 | 429 | 429 | 428 | 428 | 1,500 |
2015/01/20 | 430 | 430 | 428 | 430 | 400 |
2015/01/19 | 431 | 431 | 429 | 429 | 3,900 |
2015/01/16 | 430 | 430 | 430 | 430 | 300 |
2015/01/15 | 429 | 430 | 429 | 430 | 600 |
2015/01/14 | 441 | 441 | 428 | 429 | 6,000 |
2015/01/13 | 442 | 442 | 430 | 430 | 7,300 |
2015/01/09 | 450 | 450 | 444 | 445 | 2,600 |
2015/01/08 | 442 | 445 | 441 | 445 | 700 |
2015/01/07 | 444 | 444 | 443 | 443 | 400 |
2015/01/06 | 448 | 448 | 440 | 440 | 1,800 |
2015/01/05 | 442 | 449 | 442 | 448 | 1,300 |