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 |
---|---|---|---|---|---|
2023/12/29 | 869 | 875 | 855 | 855 | 12,700 |
2023/12/28 | 870 | 882 | 869 | 875 | 58,900 |
2023/12/27 | 942 | 962 | 939 | 960 | 44,400 |
2023/12/26 | 942 | 944 | 917 | 939 | 9,900 |
2023/12/25 | 940 | 949 | 940 | 942 | 11,500 |
2023/12/22 | 951 | 951 | 940 | 942 | 7,500 |
2023/12/21 | 950 | 952 | 942 | 947 | 5,700 |
2023/12/20 | 946 | 949 | 919 | 949 | 14,900 |
2023/12/19 | 939 | 940 | 929 | 935 | 5,100 |
2023/12/18 | 931 | 935 | 927 | 931 | 6,000 |
2023/12/15 | 928 | 936 | 927 | 932 | 7,900 |
2023/12/14 | 912 | 950 | 912 | 924 | 9,900 |
2023/12/13 | 937 | 937 | 907 | 913 | 30,000 |
2023/12/12 | 956 | 956 | 944 | 945 | 29,400 |
2023/12/11 | 980 | 980 | 946 | 958 | 26,400 |
2023/12/08 | 968 | 980 | 960 | 972 | 19,400 |
2023/12/07 | 955 | 965 | 953 | 965 | 13,300 |
2023/12/06 | 962 | 962 | 946 | 953 | 12,400 |
2023/12/05 | 935 | 960 | 935 | 950 | 20,500 |
2023/12/04 | 924 | 935 | 919 | 935 | 20,200 |
2023/12/01 | 918 | 918 | 913 | 918 | 5,600 |
2023/11/30 | 915 | 915 | 903 | 915 | 10,300 |
2023/11/29 | 927 | 927 | 916 | 916 | 5,900 |
2023/11/28 | 926 | 929 | 918 | 923 | 5,400 |
2023/11/27 | 910 | 928 | 906 | 921 | 22,900 |
2023/11/24 | 898 | 909 | 898 | 900 | 6,900 |
2023/11/22 | 900 | 910 | 892 | 908 | 5,600 |
2023/11/21 | 900 | 909 | 891 | 905 | 10,800 |
2023/11/20 | 872 | 900 | 870 | 896 | 19,200 |
2023/11/17 | 852 | 877 | 850 | 872 | 23,700 |
2023/11/16 | 851 | 860 | 850 | 855 | 3,100 |
2023/11/15 | 863 | 863 | 850 | 850 | 5,400 |
2023/11/14 | 852 | 852 | 845 | 848 | 1,700 |
2023/11/13 | 844 | 852 | 841 | 844 | 5,400 |
2023/11/10 | 839 | 839 | 828 | 832 | 4,900 |
2023/11/09 | 822 | 830 | 813 | 828 | 4,800 |
2023/11/08 | 841 | 845 | 813 | 821 | 18,500 |
2023/11/07 | 844 | 853 | 844 | 850 | 3,300 |
2023/11/06 | 869 | 869 | 840 | 840 | 18,000 |
2023/11/02 | 867 | 869 | 866 | 866 | 2,900 |
2023/11/01 | 860 | 866 | 859 | 865 | 3,400 |
2023/10/31 | 850 | 861 | 846 | 861 | 3,200 |
2023/10/30 | 849 | 854 | 842 | 854 | 3,700 |
2023/10/27 | 849 | 860 | 841 | 841 | 9,300 |
2023/10/26 | 846 | 846 | 841 | 841 | 1,100 |
2023/10/25 | 845 | 851 | 845 | 846 | 1,300 |
2023/10/24 | 844 | 844 | 841 | 842 | 2,200 |
2023/10/23 | 851 | 851 | 842 | 849 | 1,500 |
2023/10/20 | 841 | 846 | 841 | 842 | 1,400 |
2023/10/19 | 848 | 848 | 840 | 848 | 4,300 |
2023/10/18 | 848 | 848 | 847 | 848 | 1,900 |
2023/10/17 | 856 | 856 | 848 | 848 | 1,400 |
2023/10/16 | 850 | 850 | 836 | 847 | 3,600 |
2023/10/13 | 833 | 845 | 833 | 837 | 2,100 |
2023/10/12 | 840 | 851 | 826 | 826 | 8,200 |
2023/10/11 | 869 | 869 | 835 | 835 | 3,100 |
2023/10/10 | 870 | 872 | 867 | 869 | 3,800 |
2023/10/06 | 865 | 865 | 863 | 865 | 4,400 |
2023/10/05 | 835 | 860 | 835 | 853 | 3,200 |
2023/10/04 | 841 | 842 | 822 | 829 | 11,300 |
2023/10/03 | 860 | 874 | 850 | 851 | 7,300 |
2023/10/02 | 870 | 875 | 850 | 869 | 4,600 |
2023/09/29 | 867 | 870 | 862 | 870 | 3,800 |
2023/09/28 | 855 | 871 | 855 | 868 | 8,300 |
2023/09/27 | 845 | 855 | 845 | 855 | 3,400 |
2023/09/26 | 856 | 861 | 856 | 858 | 5,600 |
2023/09/25 | 845 | 856 | 842 | 856 | 2,800 |
2023/09/22 | 840 | 845 | 840 | 844 | 2,000 |
2023/09/21 | 859 | 859 | 841 | 843 | 2,100 |
2023/09/20 | 852 | 859 | 840 | 859 | 7,500 |
2023/09/19 | 865 | 865 | 829 | 849 | 20,500 |
2023/09/15 | 873 | 878 | 852 | 862 | 9,200 |
2023/09/14 | 838 | 869 | 838 | 869 | 16,400 |
2023/09/13 | 832 | 838 | 832 | 837 | 3,700 |
2023/09/12 | 830 | 844 | 824 | 830 | 8,400 |
2023/09/11 | 804 | 845 | 804 | 829 | 21,200 |
2023/09/08 | 801 | 808 | 798 | 804 | 11,800 |
2023/09/07 | 801 | 801 | 797 | 801 | 4,600 |
2023/09/06 | 796 | 798 | 796 | 796 | 2,600 |
2023/09/05 | 796 | 799 | 792 | 799 | 4,400 |
2023/09/04 | 800 | 800 | 790 | 800 | 7,900 |
2023/09/01 | 784 | 800 | 783 | 799 | 11,600 |
2023/08/31 | 774 | 786 | 773 | 784 | 6,000 |
2023/08/30 | 765 | 776 | 765 | 775 | 6,300 |
2023/08/29 | 758 | 762 | 758 | 762 | 7,400 |
2023/08/28 | 754 | 758 | 751 | 758 | 3,500 |
2023/08/25 | 752 | 755 | 747 | 754 | 2,200 |
2023/08/24 | 752 | 754 | 752 | 754 | 1,300 |
2023/08/23 | 753 | 753 | 750 | 752 | 1,000 |
2023/08/22 | 750 | 754 | 746 | 751 | 2,100 |
2023/08/21 | 751 | 751 | 748 | 751 | 900 |
2023/08/18 | 745 | 754 | 745 | 747 | 1,900 |
2023/08/17 | 747 | 747 | 744 | 744 | 1,400 |
2023/08/16 | 745 | 748 | 743 | 743 | 5,000 |
2023/08/15 | 750 | 750 | 742 | 747 | 3,800 |
2023/08/14 | 749 | 749 | 745 | 748 | 4,000 |
2023/08/10 | 752 | 753 | 747 | 748 | 3,900 |
2023/08/09 | 752 | 752 | 747 | 752 | 1,700 |
2023/08/08 | 748 | 753 | 741 | 749 | 4,200 |
2023/08/07 | 753 | 759 | 741 | 752 | 13,900 |
2023/08/04 | 763 | 765 | 760 | 760 | 2,800 |
2023/08/03 | 756 | 763 | 754 | 763 | 2,900 |
2023/08/02 | 762 | 763 | 754 | 762 | 4,700 |
2023/08/01 | 755 | 764 | 749 | 763 | 10,900 |
2023/07/31 | 748 | 753 | 747 | 753 | 2,300 |
2023/07/28 | 747 | 750 | 738 | 748 | 9,500 |
2023/07/27 | 750 | 752 | 743 | 745 | 18,000 |
2023/07/26 | 758 | 758 | 753 | 753 | 1,300 |
2023/07/25 | 751 | 755 | 751 | 751 | 2,600 |
2023/07/24 | 759 | 759 | 751 | 754 | 5,400 |
2023/07/21 | 757 | 760 | 752 | 760 | 1,200 |
2023/07/20 | 759 | 759 | 750 | 757 | 17,100 |
2023/07/19 | 757 | 762 | 754 | 754 | 4,100 |
2023/07/18 | 760 | 762 | 752 | 757 | 4,500 |
2023/07/14 | 760 | 765 | 748 | 758 | 7,700 |
2023/07/13 | 760 | 760 | 748 | 757 | 1,300 |
2023/07/12 | 760 | 762 | 748 | 760 | 3,200 |
2023/07/11 | 750 | 763 | 746 | 759 | 9,200 |
2023/07/10 | 744 | 750 | 740 | 747 | 9,700 |
2023/07/07 | 735 | 740 | 728 | 739 | 5,400 |
2023/07/06 | 742 | 743 | 727 | 730 | 14,500 |
2023/07/05 | 738 | 740 | 736 | 736 | 2,500 |
2023/07/04 | 739 | 740 | 735 | 738 | 3,500 |
2023/07/03 | 732 | 739 | 732 | 739 | 3,600 |
2023/06/30 | 730 | 731 | 728 | 731 | 3,000 |
2023/06/29 | 725 | 730 | 725 | 730 | 3,800 |
2023/06/28 | 726 | 727 | 721 | 727 | 5,100 |
2023/06/27 | 727 | 727 | 722 | 726 | 8,600 |
2023/06/26 | 727 | 727 | 726 | 726 | 1,000 |
2023/06/23 | 724 | 727 | 724 | 727 | 2,400 |
2023/06/22 | 724 | 727 | 723 | 724 | 6,700 |
2023/06/21 | 723 | 724 | 720 | 724 | 1,700 |
2023/06/20 | 724 | 724 | 719 | 721 | 3,900 |
2023/06/19 | 725 | 725 | 720 | 723 | 3,000 |
2023/06/16 | 724 | 726 | 724 | 724 | 2,000 |
2023/06/15 | 723 | 724 | 718 | 724 | 6,800 |
2023/06/14 | 725 | 725 | 721 | 721 | 700 |
2023/06/13 | 720 | 725 | 720 | 725 | 800 |
2023/06/12 | 720 | 726 | 720 | 721 | 1,400 |
2023/06/09 | 726 | 726 | 718 | 718 | 5,700 |
2023/06/08 | 725 | 726 | 724 | 726 | 1,300 |
2023/06/07 | 725 | 726 | 718 | 725 | 4,500 |
2023/06/06 | 721 | 725 | 720 | 724 | 1,900 |
2023/06/05 | 725 | 726 | 721 | 721 | 6,300 |
2023/06/02 | 721 | 722 | 719 | 722 | 1,600 |
2023/06/01 | 721 | 721 | 721 | 721 | 300 |
2023/05/31 | 720 | 720 | 716 | 720 | 700 |
2023/05/30 | 726 | 726 | 715 | 716 | 3,600 |
2023/05/29 | 727 | 727 | 724 | 726 | 1,100 |
2023/05/26 | 725 | 727 | 725 | 725 | 700 |
2023/05/25 | 723 | 726 | 723 | 724 | 800 |
2023/05/24 | 722 | 725 | 722 | 723 | 800 |
2023/05/23 | 723 | 728 | 721 | 722 | 3,500 |
2023/05/22 | 723 | 726 | 722 | 722 | 1,200 |
2023/05/19 | 724 | 725 | 724 | 725 | 700 |
2023/05/18 | 728 | 728 | 725 | 725 | 900 |
2023/05/17 | 726 | 728 | 726 | 728 | 1,200 |
2023/05/16 | 724 | 726 | 722 | 726 | 3,000 |
2023/05/15 | 727 | 728 | 722 | 722 | 1,900 |
2023/05/12 | 723 | 727 | 723 | 727 | 900 |
2023/05/11 | 731 | 731 | 722 | 722 | 4,800 |
2023/05/10 | 728 | 728 | 724 | 724 | 3,600 |
2023/05/09 | 722 | 728 | 722 | 728 | 1,400 |
2023/05/08 | 725 | 727 | 721 | 723 | 2,700 |
2023/05/02 | 721 | 721 | 720 | 721 | 3,000 |
2023/05/01 | 722 | 724 | 721 | 721 | 800 |
2023/04/28 | 721 | 721 | 716 | 720 | 1,400 |
2023/04/27 | 723 | 723 | 715 | 720 | 500 |
2023/04/26 | 721 | 721 | 715 | 715 | 700 |
2023/04/25 | 720 | 722 | 719 | 722 | 1,800 |
2023/04/24 | 718 | 721 | 716 | 717 | 2,200 |
2023/04/21 | 727 | 729 | 724 | 726 | 3,800 |
2023/04/20 | 728 | 728 | 722 | 723 | 600 |
2023/04/19 | 725 | 728 | 724 | 725 | 1,100 |
2023/04/18 | 725 | 725 | 723 | 724 | 500 |
2023/04/17 | 720 | 724 | 720 | 720 | 400 |
2023/04/14 | 725 | 725 | 718 | 720 | 1,500 |
2023/04/13 | 720 | 730 | 718 | 725 | 2,900 |
2023/04/12 | 718 | 718 | 717 | 717 | 500 |
2023/04/11 | 728 | 728 | 718 | 718 | 600 |
2023/04/10 | 741 | 741 | 718 | 718 | 13,600 |
2023/04/07 | 722 | 726 | 720 | 721 | 3,200 |
2023/04/06 | 715 | 721 | 715 | 720 | 2,100 |
2023/04/05 | 714 | 715 | 707 | 715 | 3,800 |
2023/04/04 | 713 | 713 | 705 | 712 | 1,200 |
2023/04/03 | 705 | 712 | 703 | 712 | 2,700 |
2023/03/31 | 702 | 710 | 702 | 707 | 2,200 |
2023/03/30 | 702 | 704 | 700 | 702 | 1,600 |
2023/03/29 | 700 | 702 | 699 | 702 | 6,200 |
2023/03/28 | 702 | 702 | 700 | 700 | 3,000 |
2023/03/27 | 709 | 709 | 703 | 704 | 1,300 |
2023/03/24 | 703 | 709 | 703 | 709 | 1,600 |
2023/03/23 | 705 | 707 | 702 | 707 | 1,300 |
2023/03/22 | 705 | 707 | 704 | 705 | 2,400 |
2023/03/20 | 702 | 710 | 702 | 703 | 1,400 |
2023/03/17 | 696 | 711 | 696 | 711 | 3,900 |
2023/03/16 | 690 | 701 | 690 | 701 | 2,500 |
2023/03/15 | 703 | 707 | 691 | 696 | 3,200 |
2023/03/14 | 708 | 715 | 680 | 686 | 12,800 |
2023/03/13 | 728 | 730 | 709 | 712 | 6,300 |
2023/03/10 | 727 | 731 | 720 | 726 | 8,300 |
2023/03/09 | 723 | 724 | 720 | 720 | 8,300 |
2023/03/08 | 721 | 722 | 719 | 722 | 3,700 |
2023/03/07 | 720 | 723 | 712 | 718 | 3,300 |
2023/03/06 | 718 | 721 | 707 | 721 | 4,800 |
2023/03/03 | 710 | 719 | 710 | 718 | 7,400 |
2023/03/02 | 707 | 712 | 704 | 711 | 16,900 |
2023/03/01 | 706 | 706 | 700 | 706 | 2,500 |
2023/02/28 | 704 | 707 | 699 | 706 | 5,400 |
2023/02/27 | 700 | 703 | 696 | 703 | 2,800 |
2023/02/24 | 705 | 705 | 695 | 700 | 4,500 |
2023/02/22 | 702 | 703 | 697 | 703 | 2,100 |
2023/02/21 | 704 | 707 | 700 | 700 | 4,900 |
2023/02/20 | 704 | 705 | 700 | 703 | 8,800 |
2023/02/17 | 693 | 705 | 690 | 705 | 17,800 |
2023/02/16 | 689 | 691 | 684 | 687 | 1,200 |
2023/02/15 | 698 | 698 | 680 | 682 | 8,200 |
2023/02/14 | 690 | 696 | 675 | 682 | 11,800 |
2023/02/13 | 675 | 692 | 671 | 688 | 16,500 |
2023/02/10 | 673 | 673 | 668 | 671 | 3,900 |
2023/02/09 | 671 | 671 | 669 | 669 | 3,700 |
2023/02/08 | 666 | 671 | 665 | 671 | 5,300 |
2023/02/07 | 667 | 672 | 666 | 666 | 7,200 |
2023/02/06 | 671 | 675 | 668 | 670 | 1,500 |
2023/02/03 | 675 | 675 | 668 | 671 | 2,700 |
2023/02/02 | 677 | 677 | 666 | 675 | 600 |
2023/02/01 | 672 | 674 | 668 | 674 | 4,500 |
2023/01/31 | 673 | 676 | 672 | 673 | 2,800 |
2023/01/30 | 679 | 688 | 673 | 676 | 3,700 |
2023/01/27 | 677 | 680 | 673 | 679 | 5,200 |
2023/01/26 | 679 | 679 | 673 | 677 | 3,300 |
2023/01/25 | 670 | 680 | 668 | 675 | 5,400 |
2023/01/24 | 667 | 679 | 666 | 670 | 4,900 |
2023/01/23 | 669 | 672 | 663 | 665 | 7,000 |
2023/01/20 | 657 | 665 | 651 | 663 | 7,600 |
2023/01/19 | 650 | 659 | 648 | 657 | 6,300 |
2023/01/18 | 660 | 670 | 645 | 660 | 15,900 |
2023/01/17 | 661 | 666 | 660 | 663 | 3,400 |
2023/01/16 | 672 | 672 | 662 | 662 | 4,300 |
2023/01/13 | 673 | 673 | 665 | 670 | 2,400 |
2023/01/12 | 669 | 670 | 663 | 666 | 4,100 |
2023/01/11 | 664 | 670 | 656 | 669 | 7,700 |
2023/01/10 | 666 | 669 | 660 | 667 | 7,700 |
2023/01/06 | 660 | 667 | 652 | 666 | 5,400 |
2023/01/05 | 664 | 664 | 651 | 662 | 16,000 |
2023/01/04 | 689 | 689 | 663 | 664 | 19,400 |