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 |
---|---|---|---|---|---|
2016/12/30 | 377 | 378 | 377 | 377 | 2,300 |
2016/12/29 | 377 | 377 | 377 | 377 | 1,800 |
2016/12/28 | 379 | 382 | 377 | 377 | 3,800 |
2016/12/27 | 389 | 392 | 387 | 388 | 5,300 |
2016/12/26 | 387 | 391 | 387 | 389 | 7,500 |
2016/12/22 | 387 | 387 | 383 | 385 | 2,100 |
2016/12/21 | 385 | 387 | 385 | 387 | 3,100 |
2016/12/20 | 389 | 389 | 381 | 385 | 2,100 |
2016/12/19 | 385 | 390 | 381 | 390 | 2,600 |
2016/12/16 | 391 | 395 | 385 | 385 | 1,700 |
2016/12/15 | 383 | 392 | 382 | 390 | 2,600 |
2016/12/14 | 380 | 380 | 380 | 380 | 1,200 |
2016/12/13 | 397 | 397 | 386 | 386 | 1,100 |
2016/12/12 | 381 | 390 | 381 | 387 | 1,600 |
2016/12/09 | 396 | 396 | 394 | 395 | 1,400 |
2016/12/08 | 395 | 395 | 394 | 394 | 600 |
2016/12/07 | 390 | 393 | 385 | 393 | 500 |
2016/12/06 | 396 | 396 | 396 | 396 | 600 |
2016/12/05 | 392 | 392 | 392 | 392 | 1,000 |
2016/12/02 | 392 | 392 | 392 | 392 | 300 |
2016/12/01 | 390 | 392 | 390 | 392 | 1,500 |
2016/11/30 | 396 | 396 | 391 | 395 | 300 |
2016/11/29 | 396 | 397 | 396 | 396 | 2,300 |
2016/11/28 | 396 | 396 | 396 | 396 | 3,600 |
2016/11/25 | 388 | 390 | 388 | 390 | 600 |
2016/11/24 | 381 | 390 | 381 | 390 | 2,900 |
2016/11/22 | 385 | 385 | 384 | 384 | 300 |
2016/11/21 | 384 | 384 | 384 | 384 | 100 |
2016/11/17 | 383 | 383 | 383 | 383 | 200 |
2016/11/16 | 383 | 383 | 383 | 383 | 1,100 |
2016/11/15 | 376 | 376 | 375 | 375 | 2,200 |
2016/11/14 | 376 | 376 | 376 | 376 | 1,000 |
2016/11/11 | 373 | 376 | 373 | 376 | 1,300 |
2016/11/10 | 355 | 373 | 355 | 373 | 2,700 |
2016/11/09 | 375 | 375 | 326 | 349 | 7,400 |
2016/11/08 | 375 | 375 | 375 | 375 | 200 |
2016/11/07 | 377 | 377 | 375 | 375 | 800 |
2016/11/04 | 367 | 367 | 367 | 367 | 600 |
2016/11/02 | 378 | 378 | 361 | 367 | 2,200 |
2016/11/01 | 376 | 376 | 375 | 375 | 1,100 |
2016/10/31 | 368 | 376 | 368 | 376 | 400 |
2016/10/26 | 367 | 367 | 367 | 367 | 100 |
2016/10/25 | 365 | 365 | 365 | 365 | 1,000 |
2016/10/24 | 371 | 371 | 370 | 370 | 900 |
2016/10/19 | 370 | 370 | 370 | 370 | 500 |
2016/10/14 | 367 | 370 | 367 | 367 | 2,600 |
2016/10/13 | 374 | 375 | 374 | 374 | 1,000 |
2016/10/12 | 380 | 380 | 366 | 374 | 1,800 |
2016/10/11 | 388 | 388 | 380 | 380 | 1,200 |
2016/10/07 | 381 | 381 | 380 | 380 | 2,400 |
2016/10/06 | 378 | 380 | 378 | 380 | 1,200 |
2016/10/03 | 368 | 368 | 368 | 368 | 300 |
2016/09/30 | 366 | 366 | 366 | 366 | 200 |
2016/09/28 | 365 | 365 | 365 | 365 | 100 |
2016/09/27 | 365 | 365 | 365 | 365 | 500 |
2016/09/26 | 388 | 388 | 363 | 363 | 1,100 |
2016/09/23 | 385 | 385 | 385 | 385 | 500 |
2016/09/21 | 385 | 385 | 385 | 385 | 600 |
2016/09/20 | 387 | 387 | 387 | 387 | 600 |
2016/09/16 | 385 | 385 | 375 | 375 | 700 |
2016/09/15 | 365 | 365 | 365 | 365 | 600 |
2016/09/13 | 388 | 388 | 365 | 365 | 1,800 |
2016/09/12 | 365 | 365 | 365 | 365 | 300 |
2016/09/09 | 385 | 385 | 380 | 385 | 1,900 |
2016/09/08 | 357 | 360 | 357 | 360 | 1,200 |
2016/09/07 | 378 | 378 | 350 | 351 | 1,500 |
2016/09/06 | 378 | 378 | 378 | 378 | 200 |
2016/09/05 | 378 | 378 | 378 | 378 | 300 |
2016/09/01 | 378 | 378 | 378 | 378 | 100 |
2016/08/31 | 378 | 378 | 378 | 378 | 300 |
2016/08/30 | 378 | 378 | 378 | 378 | 300 |
2016/08/29 | 378 | 378 | 378 | 378 | 300 |
2016/08/26 | 378 | 378 | 378 | 378 | 300 |
2016/08/25 | 378 | 378 | 378 | 378 | 300 |
2016/08/24 | 378 | 378 | 378 | 378 | 500 |
2016/08/22 | 362 | 362 | 362 | 362 | 100 |
2016/08/19 | 362 | 362 | 362 | 362 | 200 |
2016/08/18 | 362 | 362 | 362 | 362 | 300 |
2016/08/16 | 377 | 377 | 362 | 362 | 800 |
2016/08/12 | 371 | 371 | 371 | 371 | 200 |
2016/08/10 | 382 | 382 | 371 | 371 | 2,000 |
2016/08/09 | 368 | 368 | 368 | 368 | 300 |
2016/08/08 | 368 | 368 | 368 | 368 | 100 |
2016/08/05 | 370 | 370 | 368 | 368 | 600 |
2016/08/03 | 367 | 370 | 367 | 370 | 400 |
2016/08/01 | 367 | 367 | 367 | 367 | 300 |
2016/07/29 | 367 | 367 | 367 | 367 | 200 |
2016/07/28 | 367 | 367 | 367 | 367 | 300 |
2016/07/27 | 367 | 367 | 367 | 367 | 400 |
2016/07/26 | 362 | 367 | 362 | 367 | 700 |
2016/07/25 | 359 | 360 | 359 | 360 | 500 |
2016/07/21 | 359 | 359 | 359 | 359 | 300 |
2016/07/15 | 359 | 359 | 359 | 359 | 300 |
2016/07/14 | 359 | 360 | 359 | 359 | 500 |
2016/07/13 | 359 | 359 | 359 | 359 | 600 |
2016/07/12 | 359 | 359 | 359 | 359 | 700 |
2016/07/11 | 363 | 363 | 351 | 351 | 700 |
2016/07/08 | 363 | 363 | 363 | 363 | 1,900 |
2016/07/07 | 341 | 341 | 331 | 331 | 800 |
2016/07/06 | 328 | 328 | 328 | 328 | 100 |
2016/07/04 | 324 | 327 | 324 | 327 | 1,300 |
2016/06/29 | 338 | 338 | 338 | 338 | 100 |
2016/06/28 | 322 | 337 | 322 | 337 | 500 |
2016/06/27 | 337 | 337 | 337 | 337 | 100 |
2016/06/24 | 338 | 338 | 325 | 325 | 1,600 |
2016/06/23 | 349 | 354 | 349 | 354 | 400 |
2016/06/20 | 349 | 349 | 349 | 349 | 700 |
2016/06/17 | 339 | 339 | 339 | 339 | 100 |
2016/06/16 | 357 | 361 | 334 | 334 | 1,700 |
2016/06/15 | 360 | 361 | 354 | 354 | 1,000 |
2016/06/14 | 360 | 361 | 360 | 360 | 1,000 |
2016/06/13 | 360 | 360 | 360 | 360 | 900 |
2016/06/10 | 359 | 360 | 359 | 360 | 2,100 |
2016/06/09 | 345 | 350 | 345 | 350 | 1,000 |
2016/06/08 | 345 | 345 | 345 | 345 | 300 |
2016/06/07 | 340 | 341 | 340 | 341 | 300 |
2016/06/06 | 340 | 340 | 340 | 340 | 1,000 |
2016/06/03 | 340 | 340 | 338 | 338 | 1,400 |
2016/06/02 | 340 | 340 | 340 | 340 | 100 |
2016/06/01 | 339 | 339 | 339 | 339 | 100 |
2016/05/27 | 333 | 339 | 333 | 339 | 1,100 |
2016/05/26 | 335 | 335 | 329 | 329 | 1,400 |
2016/05/25 | 334 | 334 | 330 | 330 | 3,900 |
2016/05/24 | 334 | 334 | 333 | 334 | 1,700 |
2016/05/20 | 337 | 337 | 334 | 334 | 1,400 |
2016/05/19 | 337 | 337 | 337 | 337 | 300 |
2016/05/18 | 336 | 337 | 336 | 337 | 700 |
2016/05/17 | 336 | 336 | 335 | 336 | 900 |
2016/05/16 | 336 | 337 | 336 | 336 | 1,300 |
2016/05/13 | 333 | 336 | 333 | 336 | 200 |
2016/05/12 | 341 | 341 | 324 | 340 | 3,300 |
2016/05/11 | 359 | 359 | 350 | 350 | 300 |
2016/05/10 | 357 | 357 | 357 | 357 | 1,000 |
2016/05/09 | 347 | 347 | 347 | 347 | 600 |
2016/05/06 | 341 | 341 | 340 | 340 | 600 |
2016/05/02 | 347 | 347 | 340 | 340 | 600 |
2016/04/26 | 350 | 350 | 349 | 349 | 800 |
2016/04/25 | 355 | 355 | 354 | 354 | 200 |
2016/04/21 | 351 | 359 | 350 | 358 | 900 |
2016/04/20 | 358 | 358 | 358 | 358 | 200 |
2016/04/18 | 359 | 359 | 358 | 358 | 400 |
2016/04/15 | 351 | 357 | 351 | 356 | 600 |
2016/04/14 | 350 | 350 | 350 | 350 | 300 |
2016/04/12 | 347 | 358 | 347 | 358 | 1,400 |
2016/04/11 | 360 | 360 | 360 | 360 | 1,200 |
2016/04/08 | 393 | 393 | 389 | 389 | 7,000 |
2016/04/07 | 352 | 362 | 352 | 362 | 400 |
2016/04/06 | 347 | 347 | 346 | 346 | 2,100 |
2016/04/05 | 346 | 346 | 346 | 346 | 200 |
2016/04/04 | 350 | 350 | 350 | 350 | 200 |
2016/03/29 | 353 | 353 | 352 | 352 | 300 |
2016/03/28 | 341 | 350 | 341 | 350 | 700 |
2016/03/25 | 346 | 354 | 346 | 347 | 400 |
2016/03/24 | 358 | 358 | 340 | 357 | 5,100 |
2016/03/23 | 350 | 358 | 350 | 358 | 2,100 |
2016/03/22 | 347 | 348 | 347 | 348 | 800 |
2016/03/17 | 343 | 350 | 343 | 347 | 1,900 |
2016/03/16 | 359 | 359 | 359 | 359 | 2,000 |
2016/03/15 | 358 | 360 | 358 | 359 | 2,600 |
2016/03/14 | 347 | 358 | 345 | 358 | 1,200 |
2016/03/11 | 346 | 346 | 346 | 346 | 200 |
2016/03/10 | 344 | 344 | 344 | 344 | 1,100 |
2016/03/09 | 338 | 338 | 338 | 338 | 2,000 |
2016/03/08 | 340 | 340 | 335 | 338 | 500 |
2016/03/07 | 340 | 340 | 332 | 338 | 2,500 |
2016/03/04 | 340 | 340 | 327 | 332 | 1,700 |
2016/03/03 | 335 | 335 | 335 | 335 | 100 |
2016/03/02 | 332 | 335 | 332 | 335 | 200 |
2016/02/26 | 334 | 335 | 334 | 335 | 400 |
2016/02/25 | 330 | 330 | 330 | 330 | 200 |
2016/02/23 | 330 | 330 | 329 | 330 | 800 |
2016/02/22 | 329 | 330 | 329 | 330 | 500 |
2016/02/19 | 328 | 330 | 328 | 330 | 500 |
2016/02/18 | 333 | 333 | 326 | 326 | 800 |
2016/02/17 | 327 | 331 | 327 | 331 | 1,700 |
2016/02/16 | 345 | 345 | 329 | 329 | 1,600 |
2016/02/15 | 337 | 337 | 337 | 337 | 200 |
2016/02/12 | 344 | 344 | 320 | 324 | 1,900 |
2016/02/10 | 360 | 360 | 356 | 356 | 5,500 |
2016/02/09 | 361 | 361 | 360 | 360 | 800 |
2016/02/08 | 364 | 364 | 361 | 361 | 700 |
2016/02/05 | 376 | 376 | 365 | 366 | 700 |
2016/02/04 | 370 | 370 | 370 | 370 | 500 |
2016/02/03 | 377 | 377 | 370 | 370 | 400 |
2016/02/02 | 373 | 373 | 373 | 373 | 100 |
2016/02/01 | 366 | 369 | 365 | 368 | 1,100 |
2016/01/29 | 370 | 370 | 363 | 365 | 1,700 |
2016/01/28 | 361 | 361 | 361 | 361 | 100 |
2016/01/27 | 361 | 363 | 360 | 360 | 900 |
2016/01/26 | 365 | 365 | 360 | 360 | 1,000 |
2016/01/25 | 369 | 369 | 359 | 368 | 3,400 |
2016/01/22 | 357 | 370 | 357 | 370 | 1,900 |
2016/01/21 | 367 | 367 | 356 | 356 | 1,300 |
2016/01/20 | 368 | 370 | 368 | 370 | 1,500 |
2016/01/19 | 375 | 375 | 375 | 375 | 100 |
2016/01/18 | 380 | 380 | 373 | 375 | 2,000 |
2016/01/15 | 384 | 384 | 383 | 383 | 500 |
2016/01/14 | 390 | 391 | 381 | 381 | 1,300 |
2016/01/13 | 391 | 391 | 390 | 390 | 300 |
2016/01/12 | 392 | 396 | 390 | 390 | 900 |
2016/01/08 | 409 | 409 | 391 | 395 | 3,700 |
2016/01/07 | 397 | 403 | 397 | 403 | 600 |
2016/01/06 | 394 | 405 | 394 | 405 | 2,900 |
2016/01/05 | 405 | 405 | 395 | 402 | 1,000 |
2016/01/04 | 394 | 406 | 390 | 406 | 6,700 |