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 |
---|---|---|---|---|---|
2017/12/29 | 519 | 519 | 512 | 519 | 3,900 |
2017/12/28 | 519 | 519 | 511 | 516 | 1,200 |
2017/12/27 | 515 | 520 | 500 | 513 | 12,700 |
2017/12/26 | 548 | 548 | 539 | 539 | 20,000 |
2017/12/25 | 555 | 555 | 546 | 546 | 9,600 |
2017/12/22 | 545 | 555 | 545 | 555 | 7,200 |
2017/12/21 | 542 | 547 | 542 | 546 | 4,600 |
2017/12/20 | 550 | 555 | 543 | 546 | 5,300 |
2017/12/19 | 541 | 555 | 540 | 554 | 4,300 |
2017/12/18 | 550 | 550 | 530 | 548 | 6,900 |
2017/12/15 | 550 | 554 | 541 | 553 | 5,400 |
2017/12/14 | 548 | 549 | 537 | 549 | 3,500 |
2017/12/13 | 542 | 547 | 541 | 546 | 4,500 |
2017/12/12 | 537 | 548 | 537 | 547 | 3,600 |
2017/12/11 | 532 | 550 | 532 | 545 | 6,400 |
2017/12/08 | 545 | 548 | 523 | 530 | 3,600 |
2017/12/07 | 542 | 542 | 536 | 540 | 1,300 |
2017/12/06 | 523 | 547 | 523 | 539 | 3,900 |
2017/12/05 | 538 | 545 | 530 | 530 | 3,800 |
2017/12/04 | 538 | 539 | 538 | 538 | 1,800 |
2017/12/01 | 539 | 540 | 538 | 538 | 1,800 |
2017/11/30 | 538 | 540 | 537 | 539 | 2,800 |
2017/11/29 | 528 | 536 | 528 | 536 | 4,100 |
2017/11/28 | 520 | 533 | 518 | 533 | 2,500 |
2017/11/27 | 529 | 530 | 525 | 525 | 2,400 |
2017/11/24 | 510 | 530 | 510 | 530 | 2,300 |
2017/11/22 | 525 | 530 | 505 | 510 | 4,700 |
2017/11/21 | 520 | 525 | 515 | 525 | 2,500 |
2017/11/20 | 521 | 521 | 512 | 520 | 1,900 |
2017/11/17 | 520 | 520 | 510 | 520 | 400 |
2017/11/16 | 508 | 508 | 508 | 508 | 100 |
2017/11/15 | 525 | 525 | 502 | 506 | 2,100 |
2017/11/14 | 530 | 530 | 501 | 514 | 5,900 |
2017/11/13 | 535 | 536 | 530 | 530 | 1,200 |
2017/11/10 | 530 | 535 | 525 | 535 | 1,800 |
2017/11/09 | 533 | 533 | 530 | 530 | 1,100 |
2017/11/07 | 529 | 530 | 525 | 530 | 1,400 |
2017/11/06 | 531 | 536 | 530 | 530 | 1,200 |
2017/11/02 | 531 | 536 | 526 | 536 | 900 |
2017/10/31 | 537 | 539 | 536 | 536 | 800 |
2017/10/30 | 529 | 534 | 529 | 534 | 2,600 |
2017/10/27 | 525 | 529 | 523 | 529 | 2,800 |
2017/10/26 | 525 | 525 | 520 | 523 | 1,300 |
2017/10/25 | 533 | 533 | 525 | 525 | 1,000 |
2017/10/24 | 536 | 536 | 536 | 536 | 300 |
2017/10/23 | 535 | 536 | 526 | 536 | 2,000 |
2017/10/20 | 535 | 535 | 535 | 535 | 600 |
2017/10/19 | 526 | 535 | 526 | 535 | 1,300 |
2017/10/18 | 526 | 530 | 526 | 526 | 2,100 |
2017/10/17 | 526 | 528 | 526 | 528 | 1,300 |
2017/10/16 | 528 | 528 | 525 | 527 | 2,600 |
2017/10/13 | 528 | 528 | 522 | 528 | 700 |
2017/10/12 | 518 | 529 | 517 | 529 | 1,400 |
2017/10/11 | 530 | 531 | 517 | 517 | 2,200 |
2017/10/10 | 533 | 533 | 530 | 531 | 1,300 |
2017/10/06 | 537 | 537 | 518 | 533 | 3,200 |
2017/10/05 | 539 | 539 | 530 | 538 | 1,400 |
2017/10/04 | 524 | 540 | 524 | 539 | 1,400 |
2017/10/03 | 518 | 525 | 518 | 525 | 2,800 |
2017/10/02 | 524 | 530 | 518 | 518 | 3,700 |
2017/09/29 | 506 | 540 | 506 | 520 | 5,500 |
2017/09/28 | 501 | 506 | 500 | 504 | 4,500 |
2017/09/27 | 499 | 507 | 499 | 506 | 2,500 |
2017/09/26 | 496 | 499 | 493 | 499 | 2,200 |
2017/09/25 | 504 | 506 | 498 | 498 | 3,000 |
2017/09/22 | 498 | 505 | 491 | 501 | 5,300 |
2017/09/21 | 490 | 503 | 490 | 500 | 5,900 |
2017/09/20 | 498 | 498 | 493 | 495 | 2,700 |
2017/09/19 | 499 | 501 | 498 | 498 | 5,100 |
2017/09/15 | 492 | 500 | 492 | 498 | 3,200 |
2017/09/14 | 497 | 497 | 490 | 497 | 900 |
2017/09/13 | 490 | 497 | 484 | 490 | 4,100 |
2017/09/12 | 495 | 496 | 479 | 482 | 4,500 |
2017/09/11 | 482 | 490 | 482 | 490 | 3,100 |
2017/09/08 | 484 | 484 | 479 | 479 | 1,200 |
2017/09/07 | 481 | 482 | 481 | 482 | 600 |
2017/09/06 | 484 | 484 | 476 | 476 | 400 |
2017/09/05 | 484 | 484 | 477 | 477 | 900 |
2017/09/04 | 490 | 492 | 484 | 484 | 4,100 |
2017/09/01 | 483 | 488 | 482 | 488 | 3,000 |
2017/08/31 | 488 | 488 | 488 | 488 | 900 |
2017/08/30 | 485 | 487 | 485 | 485 | 1,800 |
2017/08/29 | 488 | 488 | 485 | 485 | 800 |
2017/08/28 | 482 | 488 | 480 | 480 | 5,300 |
2017/08/25 | 491 | 491 | 482 | 490 | 5,900 |
2017/08/24 | 475 | 493 | 468 | 493 | 16,800 |
2017/08/23 | 470 | 473 | 470 | 473 | 600 |
2017/08/21 | 475 | 475 | 465 | 474 | 1,100 |
2017/08/18 | 472 | 475 | 470 | 475 | 1,200 |
2017/08/17 | 478 | 478 | 464 | 472 | 4,500 |
2017/08/16 | 465 | 470 | 463 | 470 | 1,000 |
2017/08/15 | 458 | 464 | 458 | 460 | 2,400 |
2017/08/14 | 469 | 469 | 456 | 459 | 6,300 |
2017/08/10 | 472 | 472 | 463 | 463 | 1,600 |
2017/08/09 | 475 | 475 | 470 | 471 | 2,000 |
2017/08/08 | 473 | 473 | 472 | 472 | 600 |
2017/08/07 | 474 | 475 | 473 | 473 | 2,100 |
2017/08/04 | 472 | 473 | 472 | 473 | 700 |
2017/08/03 | 472 | 473 | 466 | 473 | 500 |
2017/08/02 | 470 | 472 | 468 | 472 | 1,800 |
2017/08/01 | 470 | 470 | 470 | 470 | 300 |
2017/07/31 | 469 | 472 | 467 | 467 | 2,300 |
2017/07/28 | 471 | 471 | 469 | 470 | 1,500 |
2017/07/27 | 475 | 475 | 462 | 472 | 6,100 |
2017/07/26 | 473 | 474 | 469 | 474 | 1,600 |
2017/07/25 | 472 | 473 | 472 | 473 | 1,000 |
2017/07/24 | 473 | 473 | 471 | 472 | 1,100 |
2017/07/21 | 470 | 473 | 470 | 472 | 3,700 |
2017/07/20 | 470 | 471 | 470 | 470 | 4,200 |
2017/07/19 | 468 | 470 | 467 | 470 | 4,200 |
2017/07/18 | 466 | 469 | 464 | 468 | 2,000 |
2017/07/14 | 468 | 468 | 468 | 468 | 700 |
2017/07/13 | 465 | 468 | 465 | 468 | 3,400 |
2017/07/12 | 463 | 465 | 457 | 465 | 4,700 |
2017/07/11 | 461 | 461 | 456 | 459 | 2,900 |
2017/07/10 | 460 | 460 | 460 | 460 | 2,200 |
2017/07/07 | 456 | 456 | 455 | 455 | 200 |
2017/07/06 | 458 | 458 | 455 | 458 | 1,000 |
2017/07/05 | 460 | 460 | 458 | 458 | 900 |
2017/07/04 | 454 | 462 | 454 | 462 | 900 |
2017/07/03 | 454 | 459 | 450 | 459 | 6,600 |
2017/06/30 | 452 | 460 | 452 | 460 | 1,600 |
2017/06/29 | 455 | 460 | 451 | 460 | 2,400 |
2017/06/28 | 452 | 469 | 452 | 460 | 2,200 |
2017/06/27 | 455 | 455 | 450 | 451 | 2,300 |
2017/06/26 | 442 | 450 | 442 | 450 | 900 |
2017/06/23 | 445 | 445 | 441 | 441 | 2,200 |
2017/06/22 | 447 | 460 | 440 | 445 | 6,100 |
2017/06/21 | 450 | 450 | 445 | 445 | 500 |
2017/06/20 | 447 | 448 | 447 | 448 | 400 |
2017/06/19 | 440 | 445 | 440 | 440 | 3,300 |
2017/06/16 | 443 | 450 | 443 | 443 | 3,100 |
2017/06/15 | 440 | 440 | 438 | 439 | 400 |
2017/06/14 | 442 | 442 | 442 | 442 | 700 |
2017/06/13 | 434 | 440 | 434 | 440 | 500 |
2017/06/12 | 443 | 443 | 433 | 433 | 1,800 |
2017/06/09 | 443 | 443 | 440 | 440 | 1,200 |
2017/06/08 | 440 | 440 | 435 | 435 | 300 |
2017/06/07 | 433 | 434 | 433 | 434 | 500 |
2017/06/06 | 443 | 443 | 441 | 441 | 300 |
2017/06/05 | 432 | 440 | 432 | 440 | 600 |
2017/06/02 | 442 | 442 | 430 | 430 | 2,700 |
2017/06/01 | 442 | 445 | 433 | 434 | 2,500 |
2017/05/31 | 442 | 442 | 434 | 434 | 3,300 |
2017/05/30 | 433 | 436 | 433 | 434 | 1,800 |
2017/05/29 | 447 | 447 | 434 | 434 | 2,600 |
2017/05/26 | 435 | 435 | 434 | 435 | 4,100 |
2017/05/25 | 448 | 448 | 436 | 437 | 6,800 |
2017/05/24 | 439 | 460 | 433 | 448 | 4,500 |
2017/05/23 | 432 | 438 | 432 | 438 | 1,200 |
2017/05/22 | 442 | 442 | 433 | 436 | 1,900 |
2017/05/19 | 430 | 434 | 430 | 434 | 500 |
2017/05/18 | 431 | 431 | 430 | 430 | 800 |
2017/05/17 | 434 | 434 | 432 | 432 | 600 |
2017/05/16 | 432 | 434 | 431 | 434 | 1,400 |
2017/05/15 | 432 | 432 | 429 | 431 | 1,900 |
2017/05/12 | 432 | 432 | 432 | 432 | 100 |
2017/05/11 | 431 | 431 | 430 | 430 | 900 |
2017/05/10 | 430 | 430 | 430 | 430 | 2,400 |
2017/05/09 | 418 | 429 | 418 | 429 | 2,200 |
2017/05/08 | 430 | 430 | 425 | 425 | 1,200 |
2017/05/02 | 427 | 428 | 426 | 426 | 2,800 |
2017/05/01 | 425 | 425 | 425 | 425 | 500 |
2017/04/28 | 425 | 425 | 417 | 417 | 500 |
2017/04/27 | 420 | 425 | 420 | 425 | 500 |
2017/04/26 | 425 | 426 | 425 | 426 | 400 |
2017/04/25 | 427 | 427 | 425 | 425 | 1,500 |
2017/04/24 | 412 | 417 | 412 | 415 | 1,300 |
2017/04/21 | 428 | 428 | 415 | 428 | 1,700 |
2017/04/20 | 425 | 428 | 416 | 422 | 1,100 |
2017/04/19 | 415 | 420 | 415 | 420 | 700 |
2017/04/18 | 430 | 430 | 421 | 421 | 1,800 |
2017/04/17 | 429 | 430 | 429 | 430 | 3,000 |
2017/04/14 | 433 | 433 | 420 | 429 | 1,400 |
2017/04/13 | 416 | 427 | 416 | 427 | 1,900 |
2017/04/12 | 429 | 429 | 417 | 417 | 1,200 |
2017/04/11 | 430 | 430 | 425 | 425 | 1,000 |
2017/04/10 | 430 | 430 | 430 | 430 | 7,400 |
2017/04/07 | 428 | 430 | 416 | 429 | 1,900 |
2017/04/06 | 428 | 428 | 425 | 425 | 1,600 |
2017/04/05 | 435 | 435 | 430 | 430 | 1,600 |
2017/04/04 | 435 | 440 | 431 | 440 | 1,800 |
2017/04/03 | 443 | 443 | 435 | 435 | 2,900 |
2017/03/31 | 443 | 443 | 435 | 437 | 1,300 |
2017/03/30 | 441 | 442 | 440 | 440 | 800 |
2017/03/29 | 427 | 459 | 427 | 442 | 5,300 |
2017/03/28 | 434 | 435 | 433 | 433 | 4,000 |
2017/03/27 | 434 | 434 | 430 | 434 | 2,300 |
2017/03/24 | 428 | 431 | 428 | 431 | 1,700 |
2017/03/23 | 426 | 426 | 426 | 426 | 500 |
2017/03/22 | 447 | 447 | 435 | 435 | 1,600 |
2017/03/21 | 430 | 442 | 430 | 442 | 6,900 |
2017/03/17 | 427 | 430 | 423 | 423 | 900 |
2017/03/16 | 421 | 428 | 421 | 427 | 1,200 |
2017/03/15 | 427 | 427 | 421 | 421 | 200 |
2017/03/14 | 421 | 433 | 421 | 428 | 6,700 |
2017/03/13 | 420 | 421 | 420 | 420 | 1,800 |
2017/03/10 | 421 | 421 | 417 | 417 | 2,900 |
2017/03/09 | 417 | 417 | 417 | 417 | 100 |
2017/03/08 | 421 | 421 | 416 | 416 | 1,700 |
2017/03/07 | 415 | 415 | 413 | 413 | 1,800 |
2017/03/06 | 422 | 422 | 415 | 415 | 2,700 |
2017/03/03 | 416 | 416 | 411 | 414 | 1,500 |
2017/03/02 | 411 | 415 | 411 | 415 | 3,600 |
2017/03/01 | 415 | 415 | 406 | 411 | 4,300 |
2017/02/28 | 421 | 421 | 405 | 410 | 1,600 |
2017/02/27 | 422 | 422 | 421 | 421 | 1,300 |
2017/02/24 | 420 | 420 | 420 | 420 | 1,000 |
2017/02/23 | 404 | 414 | 404 | 413 | 1,800 |
2017/02/22 | 414 | 414 | 414 | 414 | 300 |
2017/02/21 | 410 | 413 | 410 | 413 | 1,200 |
2017/02/20 | 420 | 420 | 410 | 410 | 800 |
2017/02/17 | 404 | 419 | 397 | 419 | 4,900 |
2017/02/16 | 401 | 405 | 401 | 404 | 1,300 |
2017/02/15 | 400 | 400 | 400 | 400 | 400 |
2017/02/14 | 399 | 404 | 396 | 396 | 2,900 |
2017/02/13 | 410 | 410 | 391 | 399 | 11,000 |
2017/02/10 | 384 | 384 | 375 | 375 | 1,400 |
2017/02/09 | 386 | 386 | 372 | 372 | 1,100 |
2017/02/08 | 384 | 385 | 382 | 385 | 1,600 |
2017/02/07 | 380 | 384 | 379 | 384 | 2,800 |
2017/02/06 | 380 | 380 | 379 | 379 | 500 |
2017/02/03 | 372 | 372 | 372 | 372 | 100 |
2017/02/02 | 365 | 372 | 365 | 372 | 1,700 |
2017/02/01 | 368 | 368 | 368 | 368 | 2,500 |
2017/01/31 | 365 | 370 | 365 | 368 | 500 |
2017/01/30 | 370 | 370 | 363 | 363 | 500 |
2017/01/26 | 369 | 371 | 369 | 371 | 300 |
2017/01/25 | 366 | 367 | 366 | 367 | 400 |
2017/01/24 | 362 | 363 | 362 | 363 | 1,100 |
2017/01/23 | 364 | 369 | 363 | 369 | 1,200 |
2017/01/20 | 372 | 372 | 372 | 372 | 100 |
2017/01/18 | 370 | 370 | 370 | 370 | 500 |
2017/01/17 | 378 | 378 | 370 | 370 | 1,900 |
2017/01/13 | 379 | 379 | 379 | 379 | 100 |
2017/01/12 | 377 | 377 | 377 | 377 | 200 |
2017/01/11 | 380 | 380 | 377 | 377 | 500 |
2017/01/10 | 384 | 384 | 384 | 384 | 1,200 |
2017/01/06 | 376 | 376 | 376 | 376 | 100 |
2017/01/05 | 375 | 375 | 375 | 375 | 100 |
2017/01/04 | 377 | 377 | 360 | 377 | 1,400 |