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 |
---|---|---|---|---|---|
2022/12/30 | 705 | 705 | 676 | 690 | 27,700 |
2022/12/29 | 688 | 742 | 679 | 704 | 68,800 |
2022/12/28 | 800 | 801 | 770 | 783 | 38,000 |
2022/12/27 | 787 | 818 | 778 | 801 | 40,300 |
2022/12/26 | 758 | 780 | 755 | 772 | 31,800 |
2022/12/23 | 742 | 760 | 733 | 740 | 8,100 |
2022/12/22 | 732 | 765 | 725 | 742 | 12,200 |
2022/12/21 | 755 | 755 | 730 | 735 | 12,200 |
2022/12/20 | 750 | 780 | 745 | 745 | 36,900 |
2022/12/19 | 725 | 744 | 725 | 740 | 36,400 |
2022/12/16 | 706 | 720 | 706 | 718 | 10,300 |
2022/12/15 | 705 | 710 | 705 | 710 | 8,000 |
2022/12/14 | 708 | 709 | 703 | 706 | 15,500 |
2022/12/13 | 701 | 707 | 700 | 706 | 11,800 |
2022/12/12 | 692 | 703 | 692 | 697 | 16,700 |
2022/12/09 | 694 | 700 | 687 | 689 | 11,600 |
2022/12/08 | 682 | 709 | 680 | 684 | 26,000 |
2022/12/07 | 675 | 680 | 675 | 680 | 8,900 |
2022/12/06 | 675 | 676 | 673 | 673 | 3,400 |
2022/12/05 | 676 | 678 | 674 | 675 | 5,300 |
2022/12/02 | 673 | 676 | 667 | 672 | 6,900 |
2022/12/01 | 674 | 678 | 674 | 674 | 4,900 |
2022/11/30 | 677 | 677 | 670 | 672 | 5,900 |
2022/11/29 | 673 | 677 | 669 | 675 | 8,100 |
2022/11/28 | 670 | 673 | 667 | 671 | 7,400 |
2022/11/25 | 666 | 669 | 660 | 669 | 7,800 |
2022/11/24 | 667 | 667 | 660 | 666 | 6,100 |
2022/11/22 | 668 | 668 | 660 | 660 | 7,800 |
2022/11/21 | 664 | 670 | 664 | 665 | 2,300 |
2022/11/18 | 668 | 668 | 661 | 664 | 8,500 |
2022/11/17 | 671 | 672 | 665 | 669 | 1,600 |
2022/11/16 | 675 | 676 | 666 | 666 | 3,000 |
2022/11/15 | 669 | 675 | 668 | 674 | 3,600 |
2022/11/14 | 675 | 675 | 669 | 669 | 3,200 |
2022/11/11 | 677 | 677 | 674 | 677 | 7,000 |
2022/11/10 | 678 | 678 | 667 | 671 | 7,200 |
2022/11/09 | 673 | 678 | 667 | 678 | 2,900 |
2022/11/08 | 668 | 677 | 666 | 666 | 1,600 |
2022/11/07 | 659 | 677 | 659 | 668 | 8,900 |
2022/11/04 | 656 | 662 | 656 | 658 | 7,100 |
2022/11/02 | 656 | 661 | 655 | 655 | 3,000 |
2022/11/01 | 657 | 661 | 655 | 655 | 2,600 |
2022/10/31 | 656 | 661 | 653 | 655 | 5,200 |
2022/10/28 | 658 | 658 | 652 | 657 | 2,000 |
2022/10/27 | 656 | 659 | 653 | 653 | 4,600 |
2022/10/26 | 654 | 655 | 653 | 655 | 2,400 |
2022/10/25 | 650 | 653 | 650 | 653 | 1,900 |
2022/10/24 | 641 | 650 | 641 | 649 | 2,100 |
2022/10/21 | 649 | 649 | 640 | 642 | 7,400 |
2022/10/20 | 653 | 653 | 650 | 650 | 1,000 |
2022/10/19 | 647 | 654 | 645 | 654 | 2,800 |
2022/10/18 | 650 | 652 | 647 | 647 | 3,800 |
2022/10/17 | 648 | 650 | 647 | 650 | 4,400 |
2022/10/14 | 645 | 647 | 640 | 640 | 4,100 |
2022/10/13 | 646 | 649 | 641 | 642 | 5,400 |
2022/10/12 | 645 | 649 | 643 | 643 | 2,600 |
2022/10/11 | 649 | 649 | 644 | 644 | 4,300 |
2022/10/07 | 649 | 650 | 644 | 650 | 5,900 |
2022/10/06 | 644 | 650 | 644 | 649 | 4,200 |
2022/10/05 | 642 | 645 | 642 | 644 | 3,300 |
2022/10/04 | 640 | 643 | 640 | 640 | 3,000 |
2022/10/03 | 641 | 644 | 633 | 635 | 1,500 |
2022/09/30 | 640 | 640 | 631 | 631 | 1,900 |
2022/09/29 | 638 | 641 | 637 | 641 | 1,300 |
2022/09/28 | 632 | 633 | 626 | 626 | 6,000 |
2022/09/27 | 647 | 652 | 625 | 631 | 4,900 |
2022/09/26 | 651 | 652 | 646 | 647 | 2,900 |
2022/09/22 | 649 | 650 | 645 | 649 | 2,600 |
2022/09/21 | 645 | 645 | 643 | 643 | 800 |
2022/09/20 | 635 | 650 | 635 | 645 | 7,800 |
2022/09/16 | 636 | 639 | 636 | 639 | 1,100 |
2022/09/15 | 637 | 639 | 636 | 636 | 900 |
2022/09/14 | 639 | 639 | 637 | 637 | 400 |
2022/09/13 | 637 | 639 | 636 | 639 | 1,300 |
2022/09/12 | 640 | 640 | 638 | 640 | 800 |
2022/09/09 | 647 | 647 | 640 | 640 | 3,900 |
2022/09/08 | 633 | 638 | 633 | 638 | 1,400 |
2022/09/07 | 631 | 635 | 630 | 633 | 8,100 |
2022/09/06 | 641 | 641 | 631 | 631 | 4,200 |
2022/09/05 | 645 | 645 | 640 | 643 | 1,900 |
2022/09/02 | 648 | 648 | 641 | 645 | 3,700 |
2022/09/01 | 649 | 649 | 645 | 648 | 3,500 |
2022/08/31 | 645 | 648 | 643 | 648 | 2,100 |
2022/08/30 | 646 | 646 | 644 | 645 | 1,300 |
2022/08/29 | 642 | 648 | 636 | 647 | 4,300 |
2022/08/26 | 643 | 645 | 642 | 645 | 4,900 |
2022/08/25 | 637 | 642 | 635 | 642 | 3,700 |
2022/08/24 | 636 | 636 | 635 | 636 | 700 |
2022/08/23 | 635 | 635 | 634 | 635 | 1,300 |
2022/08/22 | 634 | 635 | 632 | 635 | 3,000 |
2022/08/19 | 626 | 632 | 626 | 632 | 4,700 |
2022/08/18 | 625 | 626 | 624 | 625 | 3,800 |
2022/08/17 | 621 | 623 | 621 | 623 | 700 |
2022/08/16 | 622 | 622 | 618 | 622 | 5,600 |
2022/08/15 | 622 | 624 | 620 | 623 | 1,200 |
2022/08/12 | 620 | 623 | 619 | 621 | 5,100 |
2022/08/10 | 622 | 622 | 617 | 620 | 3,300 |
2022/08/09 | 616 | 620 | 616 | 620 | 5,000 |
2022/08/08 | 622 | 622 | 619 | 620 | 2,200 |
2022/08/05 | 616 | 618 | 616 | 618 | 2,800 |
2022/08/04 | 619 | 619 | 617 | 618 | 1,600 |
2022/08/03 | 619 | 619 | 617 | 619 | 900 |
2022/08/02 | 620 | 620 | 616 | 618 | 1,900 |
2022/08/01 | 619 | 619 | 616 | 617 | 1,900 |
2022/07/29 | 614 | 616 | 614 | 616 | 1,700 |
2022/07/28 | 615 | 616 | 614 | 614 | 1,600 |
2022/07/27 | 615 | 617 | 614 | 614 | 5,700 |
2022/07/26 | 617 | 617 | 615 | 615 | 1,200 |
2022/07/25 | 616 | 618 | 615 | 617 | 3,400 |
2022/07/22 | 615 | 617 | 615 | 616 | 3,600 |
2022/07/21 | 614 | 615 | 613 | 613 | 3,000 |
2022/07/20 | 613 | 613 | 612 | 613 | 1,600 |
2022/07/19 | 611 | 613 | 611 | 613 | 1,200 |
2022/07/15 | 612 | 613 | 611 | 611 | 1,200 |
2022/07/14 | 611 | 612 | 610 | 612 | 1,200 |
2022/07/13 | 612 | 612 | 611 | 611 | 1,300 |
2022/07/12 | 612 | 612 | 610 | 612 | 1,300 |
2022/07/11 | 612 | 614 | 611 | 612 | 2,200 |
2022/07/08 | 615 | 615 | 610 | 612 | 4,200 |
2022/07/07 | 611 | 612 | 611 | 612 | 1,200 |
2022/07/06 | 612 | 612 | 607 | 610 | 1,800 |
2022/07/05 | 610 | 612 | 609 | 611 | 1,400 |
2022/07/04 | 611 | 612 | 609 | 610 | 1,900 |
2022/07/01 | 611 | 612 | 610 | 611 | 1,100 |
2022/06/30 | 611 | 612 | 610 | 610 | 1,400 |
2022/06/29 | 610 | 614 | 606 | 610 | 4,700 |
2022/06/28 | 615 | 615 | 613 | 614 | 3,900 |
2022/06/27 | 610 | 616 | 610 | 610 | 3,500 |
2022/06/24 | 614 | 615 | 612 | 612 | 4,100 |
2022/06/23 | 610 | 616 | 606 | 614 | 6,700 |
2022/06/22 | 608 | 608 | 608 | 608 | 2,400 |
2022/06/21 | 610 | 610 | 607 | 608 | 2,400 |
2022/06/20 | 608 | 609 | 607 | 609 | 2,300 |
2022/06/17 | 605 | 608 | 605 | 608 | 3,400 |
2022/06/16 | 609 | 611 | 608 | 608 | 2,700 |
2022/06/15 | 610 | 611 | 608 | 610 | 1,600 |
2022/06/14 | 610 | 611 | 609 | 611 | 4,000 |
2022/06/13 | 614 | 614 | 611 | 614 | 5,900 |
2022/06/10 | 618 | 618 | 614 | 614 | 3,900 |
2022/06/09 | 612 | 615 | 611 | 614 | 5,200 |
2022/06/08 | 608 | 612 | 608 | 611 | 10,800 |
2022/06/07 | 603 | 608 | 603 | 607 | 4,200 |
2022/06/06 | 598 | 602 | 598 | 600 | 6,000 |
2022/06/03 | 597 | 598 | 595 | 598 | 3,100 |
2022/06/02 | 591 | 598 | 591 | 594 | 4,000 |
2022/06/01 | 580 | 592 | 580 | 591 | 3,900 |
2022/05/31 | 590 | 590 | 575 | 579 | 4,100 |
2022/05/30 | 583 | 589 | 583 | 583 | 3,400 |
2022/05/27 | 585 | 585 | 581 | 583 | 4,300 |
2022/05/26 | 577 | 579 | 576 | 579 | 4,200 |
2022/05/25 | 572 | 576 | 572 | 575 | 10,700 |
2022/05/24 | 572 | 573 | 571 | 571 | 4,200 |
2022/05/23 | 572 | 573 | 571 | 571 | 7,000 |
2022/05/20 | 569 | 571 | 569 | 571 | 4,500 |
2022/05/19 | 569 | 572 | 567 | 568 | 10,800 |
2022/05/18 | 583 | 583 | 566 | 571 | 40,200 |
2022/05/17 | 581 | 586 | 578 | 586 | 6,500 |
2022/05/16 | 589 | 590 | 581 | 581 | 5,000 |
2022/05/13 | 587 | 598 | 585 | 588 | 5,800 |
2022/05/12 | 575 | 590 | 575 | 590 | 3,500 |
2022/05/11 | 607 | 607 | 585 | 585 | 17,500 |
2022/05/10 | 632 | 632 | 632 | 632 | 2,200 |
2022/05/09 | 628 | 629 | 625 | 625 | 1,200 |
2022/05/06 | 628 | 629 | 626 | 628 | 1,100 |
2022/05/02 | 622 | 622 | 622 | 622 | 200 |
2022/04/28 | 622 | 622 | 618 | 622 | 600 |
2022/04/27 | 620 | 620 | 616 | 616 | 1,100 |
2022/04/25 | 619 | 620 | 619 | 620 | 900 |
2022/04/22 | 623 | 635 | 619 | 620 | 4,400 |
2022/04/21 | 626 | 628 | 626 | 628 | 600 |
2022/04/20 | 620 | 622 | 619 | 620 | 2,600 |
2022/04/19 | 624 | 630 | 622 | 630 | 1,700 |
2022/04/18 | 627 | 627 | 624 | 624 | 600 |
2022/04/15 | 626 | 630 | 626 | 627 | 600 |
2022/04/14 | 625 | 627 | 625 | 627 | 600 |
2022/04/13 | 627 | 628 | 627 | 627 | 800 |
2022/04/12 | 626 | 627 | 625 | 627 | 600 |
2022/04/11 | 625 | 630 | 625 | 625 | 1,900 |
2022/04/08 | 646 | 646 | 619 | 621 | 11,800 |
2022/04/07 | 628 | 629 | 620 | 620 | 3,000 |
2022/04/06 | 630 | 635 | 628 | 628 | 1,600 |
2022/04/05 | 638 | 639 | 618 | 627 | 3,100 |
2022/04/04 | 619 | 639 | 619 | 638 | 4,800 |
2022/04/01 | 616 | 620 | 616 | 619 | 4,100 |
2022/03/31 | 610 | 615 | 610 | 614 | 2,800 |
2022/03/30 | 610 | 611 | 609 | 610 | 2,100 |
2022/03/29 | 608 | 610 | 597 | 610 | 5,500 |
2022/03/28 | 602 | 605 | 601 | 605 | 3,300 |
2022/03/25 | 601 | 601 | 597 | 601 | 2,700 |
2022/03/24 | 600 | 600 | 598 | 599 | 2,000 |
2022/03/23 | 597 | 600 | 595 | 600 | 7,600 |
2022/03/22 | 598 | 599 | 592 | 597 | 4,500 |
2022/03/18 | 592 | 597 | 592 | 597 | 5,100 |
2022/03/17 | 592 | 592 | 586 | 591 | 4,300 |
2022/03/16 | 591 | 593 | 591 | 593 | 1,000 |
2022/03/15 | 594 | 594 | 590 | 591 | 1,700 |
2022/03/14 | 594 | 594 | 592 | 592 | 1,300 |
2022/03/11 | 594 | 594 | 585 | 590 | 3,400 |
2022/03/10 | 594 | 594 | 592 | 592 | 2,900 |
2022/03/09 | 588 | 591 | 586 | 591 | 1,400 |
2022/03/08 | 592 | 593 | 588 | 588 | 3,500 |
2022/03/07 | 593 | 593 | 591 | 592 | 2,400 |
2022/03/04 | 593 | 594 | 591 | 593 | 2,000 |
2022/03/03 | 592 | 592 | 591 | 592 | 3,000 |
2022/03/02 | 593 | 594 | 591 | 591 | 3,200 |
2022/03/01 | 587 | 593 | 587 | 593 | 9,200 |
2022/02/28 | 588 | 588 | 586 | 587 | 4,000 |
2022/02/25 | 584 | 587 | 584 | 586 | 4,300 |
2022/02/24 | 578 | 584 | 578 | 584 | 9,700 |
2022/02/22 | 580 | 582 | 576 | 578 | 12,100 |
2022/02/21 | 577 | 582 | 576 | 579 | 42,100 |
2022/02/18 | 615 | 615 | 592 | 594 | 30,600 |
2022/02/17 | 623 | 623 | 611 | 611 | 2,200 |
2022/02/16 | 619 | 629 | 619 | 624 | 800 |
2022/02/15 | 615 | 619 | 610 | 619 | 2,700 |
2022/02/14 | 615 | 620 | 614 | 615 | 5,100 |
2022/02/10 | 633 | 633 | 624 | 624 | 4,600 |
2022/02/09 | 630 | 633 | 627 | 628 | 2,000 |
2022/02/08 | 635 | 635 | 626 | 629 | 2,500 |
2022/02/07 | 635 | 635 | 633 | 633 | 600 |
2022/02/04 | 638 | 638 | 630 | 633 | 2,200 |
2022/02/02 | 648 | 648 | 642 | 644 | 1,000 |
2022/02/01 | 631 | 638 | 627 | 628 | 2,200 |
2022/01/31 | 640 | 640 | 640 | 640 | 300 |
2022/01/28 | 631 | 645 | 631 | 645 | 1,100 |
2022/01/27 | 638 | 639 | 631 | 631 | 3,500 |
2022/01/26 | 644 | 644 | 642 | 642 | 500 |
2022/01/25 | 640 | 645 | 639 | 639 | 2,200 |
2022/01/24 | 640 | 640 | 640 | 640 | 1,600 |
2022/01/21 | 642 | 643 | 641 | 643 | 1,000 |
2022/01/20 | 646 | 646 | 644 | 644 | 600 |
2022/01/19 | 646 | 646 | 645 | 645 | 2,500 |
2022/01/18 | 647 | 647 | 646 | 647 | 1,800 |
2022/01/17 | 649 | 651 | 649 | 649 | 1,000 |
2022/01/14 | 654 | 661 | 649 | 649 | 700 |
2022/01/13 | 647 | 657 | 646 | 649 | 4,100 |
2022/01/12 | 652 | 652 | 646 | 649 | 1,900 |
2022/01/11 | 644 | 652 | 644 | 652 | 3,700 |
2022/01/07 | 663 | 663 | 644 | 647 | 3,400 |
2022/01/06 | 658 | 658 | 643 | 647 | 5,100 |
2022/01/05 | 657 | 659 | 646 | 649 | 14,000 |
2022/01/04 | 659 | 665 | 656 | 657 | 5,500 |