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 |
---|---|---|---|---|---|
2021/12/30 | 670 | 670 | 655 | 665 | 13,300 |
2021/12/29 | 658 | 680 | 655 | 675 | 24,100 |
2021/12/28 | 718 | 730 | 707 | 728 | 31,100 |
2021/12/27 | 718 | 730 | 717 | 730 | 16,600 |
2021/12/24 | 719 | 720 | 705 | 714 | 10,100 |
2021/12/23 | 716 | 722 | 710 | 721 | 8,100 |
2021/12/22 | 710 | 711 | 707 | 710 | 4,400 |
2021/12/21 | 706 | 715 | 706 | 708 | 7,500 |
2021/12/20 | 707 | 707 | 700 | 706 | 3,100 |
2021/12/17 | 710 | 712 | 700 | 700 | 6,600 |
2021/12/16 | 704 | 710 | 700 | 710 | 4,800 |
2021/12/15 | 696 | 704 | 696 | 704 | 8,400 |
2021/12/14 | 694 | 696 | 692 | 696 | 6,800 |
2021/12/13 | 690 | 694 | 689 | 694 | 8,000 |
2021/12/10 | 691 | 691 | 687 | 691 | 4,800 |
2021/12/09 | 688 | 690 | 688 | 690 | 5,800 |
2021/12/08 | 689 | 689 | 686 | 687 | 3,500 |
2021/12/07 | 683 | 689 | 680 | 689 | 13,400 |
2021/12/06 | 684 | 684 | 683 | 684 | 2,200 |
2021/12/03 | 684 | 684 | 678 | 680 | 1,400 |
2021/12/02 | 681 | 682 | 672 | 675 | 2,300 |
2021/12/01 | 681 | 688 | 681 | 681 | 3,600 |
2021/11/30 | 685 | 687 | 674 | 674 | 3,100 |
2021/11/29 | 679 | 687 | 665 | 685 | 7,300 |
2021/11/26 | 676 | 688 | 675 | 687 | 3,500 |
2021/11/25 | 674 | 683 | 674 | 675 | 2,300 |
2021/11/24 | 681 | 682 | 675 | 682 | 3,500 |
2021/11/22 | 678 | 685 | 678 | 681 | 4,900 |
2021/11/19 | 681 | 681 | 677 | 677 | 5,000 |
2021/11/18 | 677 | 685 | 677 | 681 | 8,900 |
2021/11/17 | 724 | 724 | 679 | 683 | 38,700 |
2021/11/16 | 724 | 724 | 710 | 710 | 2,400 |
2021/11/15 | 725 | 725 | 720 | 725 | 2,300 |
2021/11/12 | 730 | 730 | 725 | 725 | 2,600 |
2021/11/11 | 732 | 732 | 704 | 725 | 5,800 |
2021/11/10 | 754 | 756 | 753 | 756 | 1,900 |
2021/11/09 | 756 | 757 | 754 | 754 | 2,200 |
2021/11/08 | 768 | 780 | 756 | 756 | 5,500 |
2021/11/05 | 767 | 769 | 767 | 768 | 800 |
2021/11/04 | 762 | 777 | 760 | 762 | 4,600 |
2021/11/02 | 771 | 772 | 762 | 763 | 1,300 |
2021/11/01 | 762 | 777 | 762 | 777 | 2,200 |
2021/10/29 | 790 | 790 | 771 | 771 | 400 |
2021/10/28 | 760 | 797 | 760 | 782 | 3,600 |
2021/10/27 | 775 | 775 | 770 | 771 | 1,200 |
2021/10/26 | 775 | 780 | 775 | 780 | 800 |
2021/10/25 | 771 | 772 | 760 | 760 | 2,400 |
2021/10/22 | 780 | 784 | 777 | 777 | 500 |
2021/10/21 | 779 | 780 | 779 | 780 | 200 |
2021/10/20 | 773 | 777 | 773 | 777 | 500 |
2021/10/19 | 780 | 780 | 779 | 779 | 200 |
2021/10/18 | 780 | 780 | 780 | 780 | 500 |
2021/10/15 | 785 | 785 | 780 | 780 | 1,200 |
2021/10/13 | 785 | 785 | 785 | 785 | 600 |
2021/10/11 | 791 | 791 | 790 | 790 | 300 |
2021/10/08 | 819 | 819 | 804 | 804 | 1,200 |
2021/10/07 | 771 | 781 | 771 | 781 | 1,200 |
2021/10/05 | 784 | 784 | 782 | 782 | 400 |
2021/10/04 | 780 | 780 | 780 | 780 | 200 |
2021/10/01 | 783 | 783 | 780 | 780 | 400 |
2021/09/30 | 800 | 800 | 786 | 786 | 600 |
2021/09/28 | 809 | 809 | 785 | 785 | 500 |
2021/09/27 | 800 | 809 | 800 | 809 | 900 |
2021/09/24 | 800 | 800 | 800 | 800 | 300 |
2021/09/22 | 779 | 779 | 779 | 779 | 100 |
2021/09/21 | 779 | 779 | 767 | 767 | 2,100 |
2021/09/16 | 765 | 765 | 765 | 765 | 500 |
2021/09/15 | 771 | 771 | 771 | 771 | 500 |
2021/09/13 | 775 | 775 | 775 | 775 | 400 |
2021/09/10 | 789 | 790 | 779 | 790 | 7,500 |
2021/09/09 | 780 | 780 | 780 | 780 | 200 |
2021/09/08 | 778 | 779 | 778 | 779 | 200 |
2021/09/07 | 780 | 780 | 780 | 780 | 400 |
2021/09/06 | 779 | 779 | 774 | 774 | 500 |
2021/09/03 | 779 | 779 | 779 | 779 | 200 |
2021/09/01 | 769 | 769 | 769 | 769 | 100 |
2021/08/31 | 769 | 769 | 769 | 769 | 400 |
2021/08/30 | 769 | 770 | 769 | 770 | 300 |
2021/08/27 | 780 | 780 | 780 | 780 | 100 |
2021/08/24 | 779 | 779 | 779 | 779 | 100 |
2021/08/23 | 755 | 765 | 755 | 765 | 500 |
2021/08/19 | 755 | 755 | 755 | 755 | 1,000 |
2021/08/17 | 752 | 752 | 751 | 751 | 1,100 |
2021/08/16 | 750 | 755 | 749 | 755 | 2,100 |
2021/08/13 | 763 | 780 | 763 | 780 | 600 |
2021/08/12 | 767 | 767 | 767 | 767 | 300 |
2021/08/11 | 795 | 795 | 780 | 780 | 200 |
2021/08/10 | 820 | 820 | 795 | 795 | 1,400 |
2021/08/06 | 800 | 800 | 800 | 800 | 500 |
2021/08/05 | 800 | 800 | 800 | 800 | 100 |
2021/08/04 | 800 | 815 | 800 | 815 | 800 |
2021/07/30 | 815 | 815 | 800 | 800 | 700 |
2021/07/27 | 785 | 785 | 785 | 785 | 100 |
2021/07/21 | 788 | 788 | 788 | 788 | 100 |
2021/07/20 | 788 | 803 | 788 | 803 | 200 |
2021/07/19 | 787 | 802 | 787 | 802 | 200 |
2021/07/16 | 772 | 787 | 772 | 772 | 500 |
2021/07/13 | 794 | 794 | 794 | 794 | 200 |
2021/07/12 | 809 | 809 | 809 | 809 | 1,000 |
2021/07/09 | 819 | 819 | 819 | 819 | 1,900 |
2021/07/08 | 815 | 815 | 815 | 815 | 100 |
2021/07/06 | 784 | 822 | 784 | 807 | 900 |
2021/07/05 | 817 | 817 | 771 | 771 | 500 |
2021/07/01 | 824 | 824 | 824 | 824 | 100 |
2021/06/28 | 845 | 845 | 815 | 815 | 300 |
2021/06/25 | 800 | 800 | 800 | 800 | 100 |
2021/06/24 | 799 | 799 | 799 | 799 | 100 |
2021/06/21 | 800 | 800 | 800 | 800 | 100 |
2021/06/16 | 806 | 806 | 806 | 806 | 1,100 |
2021/06/15 | 791 | 791 | 791 | 791 | 100 |
2021/06/14 | 791 | 800 | 791 | 800 | 1,600 |
2021/06/11 | 792 | 792 | 791 | 791 | 400 |
2021/06/10 | 792 | 792 | 792 | 792 | 900 |
2021/06/09 | 787 | 790 | 787 | 790 | 900 |
2021/06/08 | 780 | 780 | 780 | 780 | 100 |
2021/06/07 | 779 | 779 | 766 | 779 | 700 |
2021/06/04 | 766 | 766 | 766 | 766 | 100 |
2021/06/02 | 776 | 780 | 776 | 780 | 200 |
2021/06/01 | 780 | 780 | 780 | 780 | 100 |
2021/05/31 | 780 | 780 | 780 | 780 | 200 |
2021/05/28 | 780 | 780 | 780 | 780 | 100 |
2021/05/27 | 780 | 780 | 780 | 780 | 200 |
2021/05/26 | 780 | 780 | 780 | 780 | 500 |
2021/05/24 | 765 | 765 | 765 | 765 | 100 |
2021/05/21 | 765 | 765 | 765 | 765 | 8,300 |
2021/05/19 | 749 | 763 | 748 | 763 | 1,200 |
2021/05/18 | 735 | 750 | 735 | 749 | 600 |
2021/05/17 | 763 | 778 | 750 | 750 | 1,300 |
2021/05/14 | 799 | 799 | 799 | 799 | 100 |
2021/05/13 | 805 | 805 | 800 | 801 | 600 |
2021/05/12 | 814 | 814 | 805 | 805 | 400 |
2021/05/11 | 817 | 817 | 814 | 814 | 200 |
2021/05/10 | 820 | 820 | 820 | 820 | 800 |
2021/05/07 | 800 | 806 | 800 | 806 | 200 |
2021/05/06 | 791 | 800 | 791 | 800 | 500 |
2021/04/30 | 791 | 791 | 791 | 791 | 300 |
2021/04/27 | 791 | 791 | 791 | 791 | 1,200 |
2021/04/26 | 791 | 791 | 788 | 791 | 1,100 |
2021/04/23 | 788 | 788 | 788 | 788 | 200 |
2021/04/20 | 788 | 789 | 788 | 789 | 500 |
2021/04/19 | 793 | 793 | 773 | 788 | 3,800 |
2021/04/15 | 820 | 820 | 820 | 820 | 200 |
2021/04/13 | 799 | 799 | 799 | 799 | 100 |
2021/04/12 | 814 | 829 | 814 | 829 | 300 |
2021/04/09 | 860 | 860 | 815 | 830 | 6,900 |
2021/04/08 | 836 | 840 | 835 | 840 | 1,700 |
2021/04/07 | 848 | 848 | 848 | 848 | 100 |
2021/04/06 | 824 | 840 | 824 | 830 | 1,400 |
2021/04/05 | 824 | 825 | 824 | 825 | 1,000 |
2021/04/01 | 820 | 820 | 814 | 814 | 400 |
2021/03/31 | 800 | 815 | 800 | 812 | 2,200 |
2021/03/30 | 788 | 788 | 788 | 788 | 200 |
2021/03/29 | 784 | 785 | 784 | 784 | 1,000 |
2021/03/26 | 786 | 786 | 783 | 783 | 200 |
2021/03/25 | 777 | 787 | 772 | 787 | 400 |
2021/03/24 | 781 | 781 | 780 | 780 | 400 |
2021/03/23 | 800 | 800 | 789 | 789 | 700 |
2021/03/22 | 789 | 790 | 789 | 790 | 700 |
2021/03/19 | 796 | 797 | 790 | 790 | 1,000 |
2021/03/17 | 805 | 805 | 805 | 805 | 200 |
2021/03/16 | 796 | 796 | 796 | 796 | 400 |
2021/03/15 | 800 | 804 | 795 | 795 | 500 |
2021/03/12 | 796 | 796 | 795 | 795 | 600 |
2021/03/11 | 780 | 790 | 780 | 790 | 900 |
2021/03/10 | 774 | 780 | 773 | 780 | 1,400 |
2021/03/09 | 761 | 769 | 759 | 759 | 500 |
2021/03/08 | 757 | 759 | 757 | 759 | 300 |
2021/03/05 | 754 | 754 | 754 | 754 | 100 |
2021/03/04 | 773 | 773 | 773 | 773 | 100 |
2021/03/02 | 743 | 743 | 742 | 743 | 300 |
2021/03/01 | 751 | 751 | 745 | 745 | 800 |
2021/02/26 | 750 | 750 | 750 | 750 | 100 |
2021/02/25 | 736 | 748 | 736 | 748 | 2,200 |
2021/02/24 | 733 | 733 | 715 | 715 | 700 |
2021/02/22 | 733 | 735 | 733 | 733 | 800 |
2021/02/19 | 733 | 733 | 733 | 733 | 4,200 |
2021/02/18 | 726 | 738 | 726 | 732 | 1,400 |
2021/02/17 | 723 | 736 | 720 | 725 | 3,300 |
2021/02/16 | 741 | 743 | 713 | 735 | 4,600 |
2021/02/15 | 775 | 780 | 750 | 750 | 6,200 |
2021/02/12 | 831 | 831 | 820 | 820 | 400 |
2021/02/10 | 856 | 857 | 856 | 857 | 1,200 |
2021/02/08 | 845 | 850 | 844 | 845 | 1,200 |
2021/02/05 | 764 | 810 | 764 | 805 | 6,600 |
2021/02/04 | 780 | 780 | 770 | 770 | 300 |
2021/02/03 | 780 | 780 | 772 | 780 | 1,400 |
2021/02/02 | 790 | 790 | 779 | 779 | 1,300 |
2021/02/01 | 777 | 778 | 777 | 778 | 800 |
2021/01/29 | 777 | 782 | 771 | 771 | 3,500 |
2021/01/28 | 799 | 799 | 780 | 780 | 700 |
2021/01/27 | 772 | 790 | 772 | 790 | 1,400 |
2021/01/26 | 745 | 800 | 745 | 772 | 5,500 |
2021/01/25 | 740 | 746 | 740 | 746 | 3,600 |
2021/01/22 | 730 | 731 | 728 | 730 | 6,200 |
2021/01/21 | 742 | 742 | 728 | 730 | 3,300 |
2021/01/20 | 733 | 746 | 725 | 746 | 3,200 |
2021/01/19 | 750 | 750 | 735 | 735 | 3,700 |
2021/01/18 | 747 | 760 | 745 | 760 | 3,900 |
2021/01/15 | 769 | 769 | 763 | 769 | 500 |
2021/01/14 | 781 | 784 | 780 | 784 | 900 |
2021/01/13 | 746 | 780 | 746 | 780 | 2,300 |
2021/01/12 | 740 | 746 | 740 | 746 | 1,800 |
2021/01/08 | 778 | 778 | 743 | 743 | 2,000 |
2021/01/07 | 784 | 786 | 751 | 777 | 2,200 |
2021/01/06 | 796 | 796 | 756 | 783 | 3,100 |
2021/01/05 | 817 | 817 | 803 | 811 | 3,300 |
2021/01/04 | 820 | 830 | 820 | 830 | 1,700 |