日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 835 835 807 820 1,000
2020/12/29 787 847 759 820 7,300
2020/12/28 900 900 887 887 8,500
2020/12/25 895 900 889 889 5,200
2020/12/24 895 895 888 888 3,400
2020/12/23 890 890 890 890 1,900
2020/12/22 880 880 873 873 600
2020/12/21 885 885 881 885 2,600
2020/12/18 888 888 885 885 3,800
2020/12/17 890 890 878 889 2,800
2020/12/16 880 890 880 889 4,900
2020/12/15 860 880 860 880 300
2020/12/14 852 890 852 890 3,600
2020/12/11 875 875 860 860 2,300
2020/12/10 860 876 860 876 1,700
2020/12/09 884 888 860 888 1,100
2020/12/08 900 900 885 890 1,000
2020/12/07 889 889 860 860 2,100
2020/12/04 899 899 889 889 1,100
2020/12/03 899 899 899 899 500
2020/12/02 889 889 889 889 600
2020/12/01 905 910 890 892 1,500
2020/11/30 920 920 905 905 2,400
2020/11/27 901 920 900 920 5,500
2020/11/26 863 900 863 900 3,500
2020/11/25 861 889 861 871 3,700
2020/11/24 810 860 810 860 4,400
2020/11/20 828 833 800 800 2,400
2020/11/19 825 830 781 790 3,600
2020/11/18 839 839 813 815 800
2020/11/17 841 843 810 839 2,100
2020/11/16 860 880 833 840 7,100
2020/11/13 867 880 832 877 5,400
2020/11/12 868 910 850 867 26,000
2020/11/11 778 778 778 778 9,800
2020/11/10 715 715 677 678 2,700
2020/11/09 710 715 705 715 3,500
2020/11/06 705 710 705 710 1,800
2020/11/05 700 715 675 695 5,700
2020/11/04 700 719 695 695 2,900
2020/11/02 660 692 660 690 3,300
2020/10/30 695 700 670 670 2,600
2020/10/29 700 700 699 699 300
2020/10/28 720 720 720 720 1,600
2020/10/27 665 719 655 718 2,000
2020/10/26 683 718 683 700 3,900
2020/10/23 656 690 656 683 3,300
2020/10/22 655 656 655 656 300
2020/10/21 670 670 654 655 1,400
2020/10/20 640 670 640 670 300
2020/10/19 669 669 669 669 200
2020/10/16 669 669 669 669 200
2020/10/15 649 659 639 659 1,600
2020/10/14 656 673 653 659 2,000
2020/10/13 694 700 665 666 1,900
2020/10/12 698 705 661 694 2,200
2020/10/09 700 710 690 690 4,300
2020/10/08 649 685 649 685 3,900
2020/10/07 623 648 623 648 2,700
2020/10/06 611 625 611 622 2,400
2020/10/05 603 612 603 610 2,400
2020/10/02 600 603 600 601 600
2020/09/30 605 605 600 600 700
2020/09/29 600 600 599 600 2,800
2020/09/28 602 603 600 600 1,300
2020/09/25 593 602 586 602 3,700
2020/09/24 585 585 580 580 1,700
2020/09/23 589 591 589 591 900
2020/09/18 586 593 586 590 3,700
2020/09/17 587 587 570 573 1,700
2020/09/16 588 590 588 590 300
2020/09/15 570 588 570 588 300
2020/09/14 590 590 565 588 4,100
2020/09/11 590 592 583 590 700
2020/09/10 590 590 576 590 1,900
2020/09/09 574 590 570 590 5,200
2020/09/08 573 573 573 573 200
2020/09/07 571 580 571 573 3,500
2020/09/04 563 564 563 563 2,900
2020/09/03 561 578 561 577 2,800
2020/09/02 550 561 550 561 1,300
2020/09/01 550 558 550 550 1,100
2020/08/31 537 558 537 558 2,300
2020/08/28 570 570 534 534 2,000
2020/08/27 550 572 550 565 4,700
2020/08/26 528 554 528 534 3,800
2020/08/25 576 576 546 548 2,700
2020/08/24 567 571 566 571 4,400
2020/08/21 547 564 546 555 5,100
2020/08/20 535 545 535 545 2,700
2020/08/19 545 545 531 532 1,100
2020/08/18 527 531 515 531 10,100
2020/08/17 497 513 497 513 15,500
2020/08/14 490 494 485 494 700
2020/08/13 480 489 480 484 2,800
2020/08/12 476 479 476 479 600
2020/08/11 461 475 460 475 10,000
2020/08/07 458 458 458 458 1,300
2020/08/06 444 450 444 450 500
2020/08/05 436 436 436 436 400
2020/08/04 459 460 422 435 5,200
2020/08/03 410 411 410 411 600
2020/07/31 410 411 410 410 500
2020/07/30 412 420 412 420 200
2020/07/29 433 440 401 402 3,500
2020/07/28 449 449 430 430 600
2020/07/21 426 426 425 425 600
2020/07/15 430 430 430 430 100
2020/07/13 458 458 436 436 700
2020/07/10 458 458 458 458 1,500
2020/07/09 445 450 445 445 400
2020/07/08 445 445 445 445 100
2020/07/07 450 450 439 439 400
2020/07/06 446 450 446 450 500
2020/07/03 446 446 446 446 200
2020/07/01 440 440 440 440 100
2020/06/29 432 432 432 432 100
2020/06/26 424 424 424 424 1,000
2020/06/24 447 447 447 447 100
2020/06/19 430 445 430 445 300
2020/06/12 436 436 436 436 100
2020/06/10 450 450 450 450 1,300
2020/06/09 432 435 432 435 200
2020/06/08 440 440 440 440 100
2020/06/05 427 427 427 427 1,000
2020/06/04 441 441 434 434 400
2020/06/01 427 449 427 449 400
2020/05/28 434 449 434 449 400
2020/05/26 440 440 434 434 400
2020/05/25 447 450 447 447 400
2020/05/18 447 447 447 447 300
2020/05/15 439 439 439 439 100
2020/05/14 439 439 439 439 400
2020/05/08 430 439 423 423 2,100
2020/05/07 423 425 422 422 400
2020/04/30 400 415 400 415 500
2020/04/27 395 395 395 395 400
2020/04/24 390 395 390 395 300
2020/04/23 394 394 394 394 300
2020/04/17 388 388 388 388 200
2020/04/16 378 378 378 378 100
2020/04/15 378 378 378 378 400
2020/04/14 385 385 385 385 100
2020/04/13 384 384 383 383 200
2020/04/10 430 430 379 379 8,500
2020/04/09 378 398 378 398 1,100
2020/04/08 371 371 371 371 400
2020/04/07 367 374 362 362 1,400
2020/04/06 360 360 358 358 700
2020/04/03 341 358 341 358 500
2020/04/02 341 341 341 341 100
2020/03/30 345 356 340 356 300
2020/03/27 348 348 348 348 100
2020/03/26 350 350 334 350 1,500
2020/03/25 330 345 330 345 200
2020/03/24 320 329 320 321 2,500
2020/03/23 325 329 325 325 700
2020/03/19 325 330 310 327 1,500
2020/03/18 306 325 306 325 6,300
2020/03/17 340 340 300 330 4,600
2020/03/16 330 340 330 340 200
2020/03/13 333 360 328 360 500
2020/03/12 351 351 336 339 4,400
2020/03/11 380 380 353 361 2,900
2020/03/10 410 410 360 380 4,000
2020/03/09 401 401 382 392 1,900
2020/03/06 407 407 407 407 100
2020/03/05 405 409 405 409 400
2020/03/03 391 405 391 405 500
2020/03/02 385 398 380 398 2,500
2020/02/28 395 395 385 385 4,100
2020/02/27 400 400 395 395 1,100
2020/02/26 405 405 400 401 500
2020/02/25 410 410 405 405 1,800
2020/02/21 410 410 410 410 300
2020/02/20 410 410 410 410 500
2020/02/19 410 413 410 413 900
2020/02/18 421 421 411 411 4,100
2020/02/17 426 429 426 429 200
2020/02/14 430 430 421 426 2,300
2020/02/13 439 439 431 431 2,400
2020/02/12 458 458 441 441 4,800
2020/02/10 477 477 450 474 2,100
2020/02/07 459 480 450 480 5,200
2020/02/06 454 455 438 455 1,000
2020/02/05 446 454 420 454 14,700
2020/02/04 440 448 435 448 1,200
2020/02/03 444 444 440 440 1,100
2020/01/31 446 450 446 448 1,300
2020/01/30 450 457 443 457 800
2020/01/29 458 458 458 458 200
2020/01/28 458 458 458 458 200
2020/01/27 461 461 450 460 2,700
2020/01/24 464 464 461 461 1,000
2020/01/23 471 471 463 463 600
2020/01/22 460 468 460 468 700
2020/01/21 459 464 459 464 1,500
2020/01/20 466 467 462 467 900
2020/01/17 463 466 460 466 1,300
2020/01/16 466 466 466 466 100
2020/01/15 465 465 465 465 1,800
2020/01/14 475 475 473 473 500
2020/01/10 492 492 475 475 1,600
2020/01/09 474 476 474 476 700
2020/01/08 470 473 468 473 1,200
2020/01/07 475 480 470 478 3,400
2020/01/06 480 480 473 474 500

このページの先頭へ