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 |
---|---|---|---|---|---|
2018/12/28 | 378 | 385 | 375 | 375 | 1,200 |
2018/12/27 | 373 | 378 | 362 | 377 | 3,100 |
2018/12/26 | 380 | 380 | 338 | 357 | 4,100 |
2018/12/25 | 457 | 457 | 383 | 386 | 9,200 |
2018/12/21 | 469 | 469 | 443 | 443 | 5,400 |
2018/12/20 | 475 | 483 | 471 | 483 | 300 |
2018/12/19 | 488 | 488 | 485 | 485 | 200 |
2018/12/18 | 474 | 490 | 474 | 490 | 1,500 |
2018/12/17 | 472 | 475 | 470 | 475 | 2,800 |
2018/12/14 | 480 | 480 | 478 | 478 | 1,200 |
2018/12/13 | 485 | 485 | 474 | 475 | 1,300 |
2018/12/11 | 483 | 490 | 476 | 485 | 2,400 |
2018/12/10 | 492 | 499 | 481 | 485 | 6,400 |
2018/12/07 | 489 | 493 | 489 | 492 | 500 |
2018/12/06 | 487 | 490 | 487 | 488 | 900 |
2018/12/05 | 486 | 490 | 486 | 487 | 1,600 |
2018/12/04 | 483 | 483 | 481 | 481 | 600 |
2018/12/03 | 485 | 485 | 483 | 483 | 600 |
2018/11/30 | 481 | 481 | 479 | 480 | 1,500 |
2018/11/29 | 496 | 496 | 481 | 481 | 3,400 |
2018/11/28 | 481 | 497 | 481 | 497 | 2,000 |
2018/11/27 | 482 | 489 | 480 | 489 | 1,100 |
2018/11/26 | 483 | 483 | 480 | 480 | 800 |
2018/11/22 | 477 | 483 | 477 | 483 | 2,000 |
2018/11/21 | 480 | 480 | 480 | 480 | 300 |
2018/11/20 | 482 | 488 | 482 | 483 | 600 |
2018/11/19 | 482 | 483 | 482 | 483 | 300 |
2018/11/16 | 490 | 490 | 490 | 490 | 400 |
2018/11/14 | 490 | 490 | 490 | 490 | 200 |
2018/11/13 | 490 | 490 | 477 | 485 | 1,500 |
2018/11/12 | 500 | 500 | 490 | 490 | 2,200 |
2018/11/09 | 490 | 491 | 490 | 490 | 4,100 |
2018/11/08 | 489 | 491 | 489 | 491 | 1,800 |
2018/11/07 | 483 | 491 | 475 | 491 | 2,000 |
2018/11/06 | 475 | 475 | 475 | 475 | 400 |
2018/11/05 | 493 | 493 | 475 | 475 | 3,600 |
2018/11/02 | 485 | 492 | 485 | 492 | 300 |
2018/11/01 | 482 | 482 | 482 | 482 | 300 |
2018/10/31 | 489 | 489 | 482 | 482 | 500 |
2018/10/30 | 477 | 482 | 471 | 482 | 6,300 |
2018/10/29 | 492 | 506 | 492 | 506 | 1,200 |
2018/10/25 | 493 | 495 | 479 | 492 | 2,400 |
2018/10/24 | 513 | 513 | 500 | 511 | 1,600 |
2018/10/23 | 508 | 508 | 508 | 508 | 200 |
2018/10/22 | 508 | 508 | 508 | 508 | 2,900 |
2018/10/19 | 508 | 509 | 508 | 508 | 2,700 |
2018/10/18 | 505 | 509 | 505 | 508 | 1,300 |
2018/10/17 | 506 | 506 | 506 | 506 | 100 |
2018/10/15 | 494 | 509 | 494 | 509 | 600 |
2018/10/12 | 492 | 498 | 492 | 498 | 500 |
2018/10/11 | 492 | 492 | 491 | 491 | 2,700 |
2018/10/10 | 517 | 517 | 517 | 517 | 1,300 |
2018/10/09 | 511 | 515 | 511 | 515 | 4,200 |
2018/10/05 | 510 | 511 | 510 | 511 | 1,200 |
2018/10/04 | 505 | 510 | 505 | 510 | 800 |
2018/10/03 | 509 | 510 | 508 | 509 | 5,200 |
2018/10/02 | 499 | 499 | 499 | 499 | 100 |
2018/10/01 | 506 | 506 | 499 | 499 | 1,200 |
2018/09/28 | 495 | 496 | 491 | 491 | 1,600 |
2018/09/27 | 500 | 500 | 495 | 495 | 200 |
2018/09/26 | 492 | 510 | 492 | 500 | 3,700 |
2018/09/25 | 492 | 492 | 485 | 489 | 600 |
2018/09/21 | 484 | 485 | 481 | 485 | 900 |
2018/09/20 | 481 | 482 | 481 | 482 | 800 |
2018/09/19 | 481 | 481 | 475 | 475 | 4,700 |
2018/09/18 | 481 | 481 | 476 | 476 | 400 |
2018/09/14 | 476 | 476 | 476 | 476 | 500 |
2018/09/11 | 496 | 496 | 480 | 480 | 1,300 |
2018/09/10 | 492 | 492 | 492 | 492 | 1,600 |
2018/09/07 | 481 | 481 | 481 | 481 | 900 |
2018/09/06 | 479 | 479 | 477 | 477 | 500 |
2018/09/05 | 484 | 484 | 471 | 471 | 1,000 |
2018/09/04 | 471 | 471 | 471 | 471 | 100 |
2018/09/03 | 485 | 486 | 471 | 471 | 2,100 |
2018/08/31 | 482 | 483 | 470 | 470 | 1,300 |
2018/08/30 | 470 | 477 | 470 | 477 | 900 |
2018/08/28 | 474 | 474 | 469 | 469 | 1,200 |
2018/08/27 | 475 | 475 | 475 | 475 | 100 |
2018/08/24 | 481 | 481 | 481 | 481 | 100 |
2018/08/22 | 480 | 481 | 480 | 481 | 400 |
2018/08/21 | 471 | 471 | 471 | 471 | 100 |
2018/08/20 | 477 | 478 | 471 | 471 | 800 |
2018/08/17 | 472 | 472 | 471 | 472 | 300 |
2018/08/16 | 466 | 466 | 466 | 466 | 700 |
2018/08/15 | 472 | 473 | 472 | 473 | 300 |
2018/08/14 | 472 | 480 | 472 | 480 | 400 |
2018/08/13 | 483 | 483 | 480 | 480 | 500 |
2018/08/10 | 509 | 509 | 487 | 487 | 1,900 |
2018/08/09 | 507 | 507 | 489 | 490 | 1,700 |
2018/08/08 | 476 | 480 | 476 | 480 | 200 |
2018/08/07 | 480 | 480 | 472 | 472 | 300 |
2018/08/06 | 471 | 488 | 471 | 488 | 900 |
2018/08/03 | 493 | 493 | 460 | 469 | 3,800 |
2018/08/01 | 500 | 504 | 494 | 494 | 1,400 |
2018/07/31 | 490 | 500 | 490 | 500 | 1,500 |
2018/07/30 | 500 | 500 | 490 | 490 | 700 |
2018/07/27 | 505 | 505 | 500 | 500 | 300 |
2018/07/26 | 491 | 493 | 490 | 490 | 300 |
2018/07/25 | 506 | 506 | 492 | 492 | 400 |
2018/07/24 | 507 | 507 | 491 | 491 | 600 |
2018/07/23 | 477 | 514 | 475 | 475 | 2,600 |
2018/07/19 | 454 | 485 | 454 | 461 | 1,900 |
2018/07/18 | 453 | 454 | 453 | 453 | 400 |
2018/07/17 | 452 | 452 | 452 | 452 | 1,000 |
2018/07/13 | 457 | 457 | 456 | 457 | 600 |
2018/07/12 | 470 | 470 | 470 | 470 | 100 |
2018/07/11 | 457 | 457 | 457 | 457 | 500 |
2018/07/10 | 480 | 480 | 460 | 462 | 2,500 |
2018/07/09 | 463 | 463 | 463 | 463 | 100 |
2018/07/05 | 457 | 457 | 455 | 455 | 700 |
2018/07/04 | 465 | 465 | 465 | 465 | 900 |
2018/07/02 | 465 | 465 | 465 | 465 | 700 |
2018/06/29 | 464 | 471 | 464 | 465 | 1,200 |
2018/06/28 | 475 | 475 | 472 | 472 | 300 |
2018/06/26 | 480 | 480 | 475 | 475 | 500 |
2018/06/22 | 481 | 481 | 481 | 481 | 100 |
2018/06/20 | 485 | 485 | 483 | 483 | 300 |
2018/06/19 | 486 | 486 | 485 | 485 | 400 |
2018/06/18 | 485 | 487 | 485 | 487 | 500 |
2018/06/13 | 485 | 485 | 482 | 482 | 400 |
2018/06/12 | 487 | 487 | 485 | 485 | 600 |
2018/06/11 | 487 | 487 | 487 | 487 | 300 |
2018/06/08 | 500 | 500 | 500 | 500 | 1,400 |
2018/06/07 | 494 | 495 | 493 | 495 | 1,100 |
2018/06/05 | 489 | 489 | 489 | 489 | 200 |
2018/06/04 | 482 | 485 | 482 | 485 | 700 |
2018/05/31 | 482 | 482 | 482 | 482 | 100 |
2018/05/30 | 482 | 483 | 481 | 481 | 400 |
2018/05/28 | 490 | 490 | 490 | 490 | 1,000 |
2018/05/24 | 480 | 485 | 480 | 484 | 600 |
2018/05/23 | 491 | 491 | 491 | 491 | 200 |
2018/05/22 | 483 | 483 | 483 | 483 | 100 |
2018/05/21 | 493 | 493 | 481 | 482 | 1,300 |
2018/05/18 | 484 | 484 | 481 | 481 | 200 |
2018/05/17 | 484 | 484 | 480 | 480 | 200 |
2018/05/16 | 476 | 483 | 476 | 483 | 300 |
2018/05/15 | 473 | 473 | 472 | 472 | 300 |
2018/05/14 | 475 | 480 | 471 | 471 | 1,000 |
2018/05/11 | 485 | 485 | 485 | 485 | 100 |
2018/05/10 | 491 | 491 | 491 | 491 | 1,400 |
2018/05/09 | 478 | 480 | 478 | 480 | 800 |
2018/05/08 | 471 | 478 | 471 | 478 | 200 |
2018/05/07 | 471 | 472 | 470 | 470 | 1,500 |
2018/05/02 | 484 | 492 | 468 | 468 | 1,800 |
2018/05/01 | 460 | 460 | 460 | 460 | 400 |
2018/04/24 | 465 | 465 | 459 | 459 | 1,100 |
2018/04/23 | 471 | 471 | 471 | 471 | 100 |
2018/04/19 | 467 | 471 | 467 | 471 | 400 |
2018/04/17 | 466 | 466 | 466 | 466 | 200 |
2018/04/16 | 467 | 467 | 467 | 467 | 200 |
2018/04/13 | 466 | 466 | 466 | 466 | 100 |
2018/04/12 | 465 | 465 | 465 | 465 | 100 |
2018/04/11 | 467 | 467 | 466 | 466 | 200 |
2018/04/10 | 513 | 513 | 467 | 467 | 5,800 |
2018/04/09 | 475 | 475 | 470 | 470 | 300 |
2018/04/06 | 472 | 472 | 472 | 472 | 100 |
2018/04/05 | 461 | 470 | 461 | 464 | 1,500 |
2018/04/04 | 462 | 462 | 455 | 455 | 800 |
2018/04/02 | 458 | 458 | 450 | 451 | 3,000 |
2018/03/30 | 456 | 456 | 456 | 456 | 300 |
2018/03/29 | 451 | 452 | 450 | 450 | 1,100 |
2018/03/28 | 455 | 470 | 451 | 451 | 3,600 |
2018/03/27 | 449 | 455 | 449 | 455 | 600 |
2018/03/26 | 447 | 450 | 447 | 450 | 1,100 |
2018/03/23 | 455 | 455 | 450 | 450 | 500 |
2018/03/22 | 456 | 456 | 455 | 455 | 300 |
2018/03/20 | 454 | 455 | 442 | 455 | 3,400 |
2018/03/19 | 462 | 462 | 457 | 457 | 2,200 |
2018/03/16 | 486 | 486 | 470 | 470 | 600 |
2018/03/15 | 470 | 470 | 470 | 470 | 700 |
2018/03/14 | 480 | 480 | 480 | 480 | 500 |
2018/03/13 | 472 | 480 | 472 | 480 | 600 |
2018/03/12 | 495 | 495 | 471 | 471 | 1,400 |
2018/03/09 | 489 | 489 | 467 | 467 | 2,400 |
2018/03/07 | 474 | 474 | 470 | 473 | 400 |
2018/03/06 | 487 | 487 | 475 | 487 | 600 |
2018/03/05 | 484 | 484 | 465 | 465 | 400 |
2018/03/02 | 483 | 485 | 475 | 484 | 3,800 |
2018/03/01 | 478 | 478 | 475 | 475 | 200 |
2018/02/28 | 474 | 480 | 466 | 476 | 2,200 |
2018/02/27 | 456 | 460 | 456 | 456 | 1,900 |
2018/02/26 | 455 | 455 | 454 | 455 | 1,800 |
2018/02/23 | 451 | 453 | 451 | 453 | 2,200 |
2018/02/22 | 450 | 450 | 449 | 449 | 1,200 |
2018/02/21 | 448 | 450 | 448 | 448 | 3,400 |
2018/02/20 | 445 | 448 | 444 | 448 | 1,600 |
2018/02/19 | 447 | 447 | 445 | 445 | 3,600 |
2018/02/16 | 445 | 446 | 445 | 446 | 400 |
2018/02/15 | 443 | 445 | 443 | 445 | 2,600 |
2018/02/14 | 450 | 450 | 445 | 445 | 1,600 |
2018/02/13 | 452 | 453 | 446 | 451 | 1,900 |
2018/02/09 | 455 | 455 | 441 | 445 | 6,300 |
2018/02/08 | 479 | 479 | 435 | 447 | 16,100 |
2018/02/07 | 488 | 513 | 488 | 495 | 3,600 |
2018/02/06 | 503 | 503 | 471 | 480 | 9,300 |
2018/02/05 | 505 | 508 | 505 | 508 | 1,700 |
2018/02/02 | 534 | 534 | 514 | 515 | 3,000 |
2018/02/01 | 506 | 515 | 503 | 512 | 2,800 |
2018/01/31 | 515 | 516 | 513 | 513 | 1,500 |
2018/01/30 | 523 | 525 | 523 | 525 | 1,300 |
2018/01/29 | 534 | 535 | 533 | 533 | 500 |
2018/01/26 | 537 | 538 | 536 | 538 | 1,100 |
2018/01/25 | 538 | 538 | 530 | 530 | 2,800 |
2018/01/24 | 520 | 530 | 520 | 530 | 6,200 |
2018/01/23 | 519 | 520 | 518 | 520 | 2,600 |
2018/01/22 | 516 | 517 | 513 | 517 | 1,100 |
2018/01/19 | 511 | 511 | 509 | 511 | 2,000 |
2018/01/18 | 510 | 511 | 509 | 511 | 1,500 |
2018/01/17 | 514 | 516 | 510 | 512 | 2,800 |
2018/01/16 | 520 | 520 | 515 | 515 | 600 |
2018/01/15 | 512 | 520 | 510 | 520 | 6,100 |
2018/01/12 | 516 | 516 | 515 | 515 | 3,700 |
2018/01/11 | 524 | 524 | 518 | 519 | 3,200 |
2018/01/10 | 516 | 524 | 516 | 524 | 3,700 |
2018/01/09 | 524 | 525 | 516 | 524 | 2,400 |
2018/01/05 | 511 | 523 | 510 | 523 | 9,300 |
2018/01/04 | 519 | 519 | 509 | 515 | 6,700 |