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 |
---|---|---|---|---|---|
2019/12/30 | 491 | 491 | 480 | 480 | 800 |
2019/12/27 | 487 | 495 | 473 | 483 | 6,700 |
2019/12/26 | 505 | 508 | 498 | 508 | 4,200 |
2019/12/25 | 504 | 504 | 504 | 504 | 1,300 |
2019/12/24 | 506 | 507 | 506 | 506 | 700 |
2019/12/23 | 511 | 512 | 505 | 508 | 1,600 |
2019/12/20 | 510 | 511 | 504 | 511 | 2,600 |
2019/12/19 | 510 | 511 | 510 | 510 | 2,500 |
2019/12/18 | 510 | 511 | 510 | 511 | 1,600 |
2019/12/17 | 511 | 511 | 510 | 510 | 1,300 |
2019/12/16 | 511 | 511 | 510 | 511 | 700 |
2019/12/13 | 509 | 511 | 509 | 511 | 3,700 |
2019/12/12 | 510 | 510 | 508 | 509 | 2,400 |
2019/12/11 | 508 | 510 | 506 | 510 | 4,300 |
2019/12/10 | 510 | 510 | 508 | 508 | 2,700 |
2019/12/09 | 506 | 510 | 506 | 510 | 1,600 |
2019/12/06 | 509 | 510 | 502 | 509 | 1,600 |
2019/12/05 | 508 | 510 | 508 | 510 | 2,700 |
2019/12/04 | 507 | 508 | 495 | 508 | 3,600 |
2019/12/03 | 504 | 505 | 504 | 505 | 2,200 |
2019/12/02 | 500 | 505 | 500 | 504 | 4,300 |
2019/11/29 | 499 | 500 | 499 | 500 | 1,300 |
2019/11/28 | 487 | 499 | 487 | 499 | 600 |
2019/11/27 | 497 | 498 | 495 | 495 | 1,100 |
2019/11/26 | 497 | 497 | 497 | 497 | 100 |
2019/11/25 | 498 | 498 | 497 | 497 | 500 |
2019/11/22 | 496 | 497 | 496 | 497 | 900 |
2019/11/21 | 496 | 496 | 496 | 496 | 200 |
2019/11/20 | 497 | 497 | 496 | 496 | 800 |
2019/11/19 | 497 | 497 | 497 | 497 | 200 |
2019/11/18 | 493 | 497 | 493 | 497 | 3,100 |
2019/11/15 | 491 | 491 | 491 | 491 | 200 |
2019/11/14 | 496 | 496 | 491 | 491 | 1,000 |
2019/11/13 | 494 | 495 | 492 | 495 | 3,100 |
2019/11/12 | 491 | 493 | 491 | 493 | 1,100 |
2019/11/11 | 491 | 491 | 491 | 491 | 100 |
2019/11/08 | 490 | 492 | 490 | 491 | 2,200 |
2019/11/07 | 475 | 487 | 475 | 487 | 700 |
2019/11/06 | 471 | 475 | 471 | 475 | 200 |
2019/11/05 | 480 | 480 | 470 | 471 | 3,400 |
2019/11/01 | 488 | 497 | 479 | 480 | 1,900 |
2019/10/31 | 483 | 488 | 483 | 488 | 1,400 |
2019/10/30 | 484 | 484 | 483 | 483 | 400 |
2019/10/29 | 480 | 484 | 480 | 484 | 1,100 |
2019/10/25 | 471 | 472 | 470 | 470 | 4,300 |
2019/10/24 | 471 | 471 | 471 | 471 | 100 |
2019/10/23 | 470 | 470 | 470 | 470 | 400 |
2019/10/21 | 473 | 473 | 470 | 470 | 1,200 |
2019/10/16 | 494 | 494 | 473 | 473 | 1,000 |
2019/10/15 | 484 | 494 | 484 | 494 | 900 |
2019/10/11 | 485 | 485 | 467 | 484 | 1,700 |
2019/10/10 | 488 | 493 | 483 | 485 | 5,200 |
2019/10/09 | 480 | 483 | 479 | 483 | 1,300 |
2019/10/08 | 475 | 475 | 475 | 475 | 100 |
2019/10/07 | 474 | 474 | 474 | 474 | 700 |
2019/10/04 | 480 | 480 | 474 | 474 | 700 |
2019/10/03 | 471 | 471 | 470 | 471 | 3,100 |
2019/10/02 | 472 | 475 | 471 | 475 | 1,700 |
2019/10/01 | 465 | 472 | 465 | 472 | 1,200 |
2019/09/30 | 455 | 465 | 455 | 465 | 1,100 |
2019/09/27 | 470 | 476 | 470 | 476 | 1,700 |
2019/09/26 | 468 | 471 | 468 | 470 | 1,200 |
2019/09/25 | 461 | 462 | 460 | 462 | 500 |
2019/09/24 | 460 | 460 | 459 | 460 | 700 |
2019/09/20 | 459 | 459 | 459 | 459 | 100 |
2019/09/19 | 480 | 480 | 459 | 459 | 400 |
2019/09/18 | 442 | 489 | 442 | 481 | 2,700 |
2019/09/13 | 451 | 452 | 441 | 442 | 2,200 |
2019/09/11 | 457 | 457 | 451 | 451 | 400 |
2019/09/10 | 458 | 458 | 458 | 458 | 1,800 |
2019/09/09 | 459 | 460 | 452 | 452 | 1,100 |
2019/09/06 | 454 | 454 | 451 | 451 | 1,300 |
2019/09/05 | 459 | 459 | 459 | 459 | 500 |
2019/09/04 | 460 | 460 | 459 | 459 | 300 |
2019/09/03 | 458 | 460 | 458 | 460 | 600 |
2019/09/02 | 458 | 458 | 450 | 450 | 200 |
2019/08/30 | 454 | 458 | 454 | 458 | 300 |
2019/08/29 | 462 | 462 | 454 | 462 | 1,000 |
2019/08/28 | 462 | 462 | 462 | 462 | 300 |
2019/08/27 | 455 | 455 | 455 | 455 | 900 |
2019/08/26 | 460 | 460 | 460 | 460 | 100 |
2019/08/21 | 450 | 460 | 450 | 459 | 1,100 |
2019/08/20 | 450 | 450 | 450 | 450 | 500 |
2019/08/19 | 460 | 462 | 450 | 450 | 1,300 |
2019/08/15 | 461 | 464 | 460 | 464 | 1,100 |
2019/08/14 | 462 | 462 | 461 | 461 | 300 |
2019/08/13 | 460 | 462 | 452 | 462 | 1,100 |
2019/08/09 | 464 | 471 | 451 | 460 | 4,000 |
2019/08/08 | 461 | 462 | 460 | 460 | 700 |
2019/08/07 | 456 | 461 | 450 | 461 | 700 |
2019/08/06 | 457 | 457 | 456 | 456 | 500 |
2019/08/05 | 455 | 457 | 454 | 457 | 500 |
2019/08/02 | 456 | 456 | 453 | 455 | 1,000 |
2019/08/01 | 458 | 458 | 457 | 457 | 600 |
2019/07/31 | 459 | 465 | 457 | 457 | 1,700 |
2019/07/30 | 458 | 458 | 458 | 458 | 200 |
2019/07/29 | 459 | 459 | 458 | 458 | 500 |
2019/07/26 | 456 | 456 | 455 | 455 | 400 |
2019/07/25 | 456 | 456 | 456 | 456 | 200 |
2019/07/24 | 456 | 456 | 456 | 456 | 400 |
2019/07/23 | 457 | 457 | 456 | 456 | 300 |
2019/07/22 | 457 | 458 | 457 | 457 | 500 |
2019/07/19 | 451 | 452 | 450 | 450 | 900 |
2019/07/17 | 456 | 456 | 450 | 451 | 500 |
2019/07/16 | 457 | 457 | 456 | 456 | 900 |
2019/07/12 | 458 | 458 | 457 | 457 | 300 |
2019/07/11 | 458 | 459 | 455 | 458 | 1,800 |
2019/07/10 | 455 | 455 | 453 | 455 | 3,600 |
2019/07/09 | 447 | 448 | 446 | 448 | 500 |
2019/07/08 | 447 | 447 | 446 | 446 | 400 |
2019/07/05 | 445 | 446 | 445 | 446 | 500 |
2019/07/04 | 440 | 445 | 440 | 445 | 500 |
2019/07/03 | 436 | 440 | 436 | 440 | 400 |
2019/07/02 | 436 | 440 | 436 | 436 | 900 |
2019/07/01 | 441 | 441 | 422 | 436 | 2,800 |
2019/06/28 | 440 | 441 | 440 | 441 | 2,300 |
2019/06/27 | 434 | 436 | 434 | 436 | 200 |
2019/06/26 | 420 | 440 | 420 | 432 | 1,000 |
2019/06/25 | 438 | 438 | 420 | 420 | 1,100 |
2019/06/20 | 440 | 440 | 433 | 433 | 400 |
2019/06/19 | 440 | 440 | 440 | 440 | 200 |
2019/06/18 | 440 | 440 | 440 | 440 | 100 |
2019/06/17 | 440 | 440 | 432 | 440 | 400 |
2019/06/14 | 440 | 440 | 440 | 440 | 200 |
2019/06/13 | 440 | 440 | 440 | 440 | 100 |
2019/06/11 | 440 | 440 | 440 | 440 | 200 |
2019/06/10 | 446 | 446 | 440 | 440 | 1,700 |
2019/06/07 | 427 | 433 | 427 | 433 | 500 |
2019/06/06 | 425 | 430 | 425 | 430 | 200 |
2019/06/04 | 425 | 425 | 425 | 425 | 100 |
2019/06/03 | 425 | 425 | 425 | 425 | 100 |
2019/05/30 | 428 | 428 | 425 | 425 | 500 |
2019/05/29 | 428 | 428 | 428 | 428 | 200 |
2019/05/28 | 428 | 428 | 428 | 428 | 100 |
2019/05/24 | 428 | 428 | 428 | 428 | 200 |
2019/05/23 | 441 | 441 | 432 | 440 | 400 |
2019/05/22 | 428 | 428 | 428 | 428 | 100 |
2019/05/21 | 446 | 446 | 446 | 446 | 100 |
2019/05/20 | 422 | 422 | 422 | 422 | 100 |
2019/05/17 | 441 | 441 | 425 | 425 | 400 |
2019/05/16 | 416 | 440 | 416 | 440 | 900 |
2019/05/15 | 440 | 440 | 440 | 440 | 900 |
2019/05/14 | 420 | 420 | 420 | 420 | 100 |
2019/05/13 | 420 | 420 | 416 | 416 | 300 |
2019/05/10 | 426 | 426 | 426 | 426 | 2,000 |
2019/05/09 | 423 | 423 | 423 | 423 | 300 |
2019/05/08 | 418 | 420 | 418 | 420 | 200 |
2019/05/07 | 418 | 418 | 418 | 418 | 200 |
2019/04/26 | 418 | 418 | 418 | 418 | 100 |
2019/04/22 | 410 | 410 | 410 | 410 | 100 |
2019/04/19 | 410 | 410 | 410 | 410 | 300 |
2019/04/18 | 411 | 411 | 411 | 411 | 100 |
2019/04/16 | 410 | 410 | 409 | 410 | 800 |
2019/04/15 | 409 | 409 | 409 | 409 | 200 |
2019/04/12 | 421 | 421 | 417 | 417 | 300 |
2019/04/11 | 411 | 421 | 411 | 421 | 200 |
2019/04/10 | 437 | 439 | 432 | 432 | 6,600 |
2019/04/09 | 421 | 430 | 420 | 421 | 1,900 |
2019/04/08 | 419 | 425 | 417 | 417 | 800 |
2019/04/05 | 419 | 425 | 419 | 419 | 500 |
2019/04/04 | 409 | 409 | 403 | 403 | 200 |
2019/04/03 | 402 | 409 | 401 | 409 | 1,200 |
2019/04/01 | 394 | 394 | 392 | 392 | 300 |
2019/03/29 | 395 | 400 | 394 | 394 | 400 |
2019/03/27 | 389 | 392 | 389 | 392 | 1,100 |
2019/03/26 | 403 | 403 | 395 | 395 | 500 |
2019/03/25 | 396 | 401 | 396 | 396 | 500 |
2019/03/22 | 428 | 428 | 388 | 397 | 2,300 |
2019/03/20 | 404 | 404 | 404 | 404 | 100 |
2019/03/19 | 398 | 404 | 396 | 404 | 1,200 |
2019/03/18 | 403 | 403 | 400 | 403 | 700 |
2019/03/15 | 405 | 405 | 405 | 405 | 1,000 |
2019/03/14 | 404 | 407 | 404 | 407 | 200 |
2019/03/13 | 405 | 405 | 404 | 404 | 300 |
2019/03/12 | 408 | 408 | 405 | 405 | 300 |
2019/03/11 | 410 | 410 | 410 | 410 | 100 |
2019/03/08 | 411 | 415 | 401 | 401 | 4,300 |
2019/03/07 | 415 | 415 | 403 | 403 | 3,000 |
2019/03/06 | 407 | 415 | 407 | 415 | 500 |
2019/03/05 | 409 | 416 | 408 | 409 | 600 |
2019/03/04 | 412 | 417 | 412 | 417 | 300 |
2019/02/28 | 412 | 412 | 412 | 412 | 100 |
2019/02/27 | 402 | 412 | 402 | 412 | 500 |
2019/02/22 | 402 | 402 | 402 | 402 | 100 |
2019/02/21 | 402 | 402 | 402 | 402 | 100 |
2019/02/19 | 405 | 419 | 403 | 403 | 500 |
2019/02/18 | 403 | 405 | 401 | 405 | 1,400 |
2019/02/15 | 403 | 403 | 403 | 403 | 300 |
2019/02/14 | 402 | 402 | 402 | 402 | 300 |
2019/02/13 | 420 | 420 | 400 | 410 | 4,000 |
2019/02/12 | 409 | 424 | 409 | 424 | 1,900 |
2019/02/08 | 462 | 462 | 441 | 441 | 1,900 |
2019/02/07 | 446 | 452 | 446 | 446 | 1,500 |
2019/02/06 | 473 | 494 | 442 | 447 | 13,000 |
2019/02/05 | 410 | 417 | 410 | 417 | 200 |
2019/02/04 | 413 | 413 | 413 | 413 | 100 |
2019/01/31 | 399 | 413 | 399 | 413 | 600 |
2019/01/30 | 394 | 398 | 394 | 397 | 1,100 |
2019/01/28 | 393 | 393 | 393 | 393 | 200 |
2019/01/25 | 400 | 400 | 393 | 393 | 1,100 |
2019/01/24 | 419 | 419 | 403 | 411 | 300 |
2019/01/18 | 400 | 400 | 385 | 399 | 800 |
2019/01/17 | 400 | 408 | 400 | 408 | 400 |
2019/01/16 | 404 | 404 | 404 | 404 | 100 |
2019/01/15 | 401 | 401 | 401 | 401 | 500 |
2019/01/11 | 407 | 407 | 407 | 407 | 100 |
2019/01/10 | 443 | 443 | 406 | 406 | 2,500 |
2019/01/09 | 386 | 406 | 386 | 406 | 600 |
2019/01/08 | 379 | 386 | 379 | 386 | 300 |
2019/01/07 | 368 | 379 | 368 | 379 | 800 |
2019/01/04 | 374 | 374 | 351 | 368 | 3,200 |