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 |
|---|---|---|---|---|---|
| 2024/12/30 | 777 | 794 | 776 | 777 | 8,100 |
| 2024/12/27 | 776 | 791 | 765 | 776 | 30,600 |
| 2024/12/26 | 842 | 846 | 826 | 826 | 23,800 |
| 2024/12/25 | 837 | 845 | 836 | 845 | 6,800 |
| 2024/12/24 | 843 | 845 | 840 | 840 | 6,400 |
| 2024/12/23 | 836 | 843 | 836 | 843 | 10,500 |
| 2024/12/20 | 841 | 842 | 835 | 836 | 4,400 |
| 2024/12/19 | 846 | 846 | 835 | 838 | 9,700 |
| 2024/12/18 | 845 | 845 | 840 | 840 | 2,300 |
| 2024/12/17 | 846 | 846 | 840 | 846 | 2,800 |
| 2024/12/16 | 848 | 848 | 841 | 843 | 4,200 |
| 2024/12/13 | 844 | 844 | 840 | 841 | 1,700 |
| 2024/12/12 | 846 | 851 | 841 | 844 | 9,000 |
| 2024/12/11 | 847 | 848 | 840 | 845 | 10,900 |
| 2024/12/10 | 836 | 837 | 832 | 837 | 3,900 |
| 2024/12/09 | 831 | 838 | 831 | 837 | 6,500 |
| 2024/12/06 | 830 | 832 | 825 | 832 | 6,700 |
| 2024/12/05 | 833 | 833 | 826 | 827 | 13,500 |
| 2024/12/04 | 847 | 847 | 831 | 834 | 17,800 |
| 2024/12/03 | 873 | 873 | 843 | 846 | 19,600 |
| 2024/12/02 | 854 | 872 | 854 | 869 | 29,400 |
| 2024/11/29 | 830 | 855 | 830 | 854 | 11,200 |
| 2024/11/28 | 828 | 843 | 825 | 826 | 11,900 |
| 2024/11/27 | 830 | 832 | 828 | 832 | 2,100 |
| 2024/11/26 | 825 | 830 | 825 | 830 | 2,100 |
| 2024/11/25 | 820 | 824 | 820 | 824 | 5,600 |
| 2024/11/22 | 809 | 820 | 809 | 820 | 4,100 |
| 2024/11/21 | 813 | 813 | 805 | 810 | 4,100 |
| 2024/11/20 | 820 | 820 | 811 | 813 | 13,000 |
| 2024/11/19 | 813 | 822 | 808 | 818 | 38,300 |
| 2024/11/18 | 834 | 838 | 834 | 838 | 1,600 |
| 2024/11/15 | 834 | 837 | 833 | 836 | 1,900 |
| 2024/11/14 | 836 | 836 | 834 | 834 | 1,800 |
| 2024/11/13 | 830 | 835 | 830 | 832 | 3,100 |
| 2024/11/12 | 831 | 831 | 826 | 830 | 6,500 |
| 2024/11/11 | 849 | 849 | 845 | 845 | 2,000 |
| 2024/11/08 | 842 | 854 | 842 | 849 | 6,900 |
| 2024/11/07 | 844 | 845 | 836 | 840 | 2,600 |
| 2024/11/06 | 846 | 847 | 842 | 844 | 1,700 |
| 2024/11/05 | 861 | 861 | 845 | 845 | 13,200 |
| 2024/11/01 | 813 | 842 | 813 | 842 | 14,800 |
| 2024/10/31 | 810 | 813 | 810 | 813 | 800 |
| 2024/10/30 | 808 | 811 | 807 | 810 | 2,800 |
| 2024/10/29 | 811 | 811 | 810 | 810 | 500 |
| 2024/10/28 | 815 | 815 | 797 | 807 | 5,300 |
| 2024/10/25 | 818 | 819 | 816 | 816 | 500 |
| 2024/10/24 | 817 | 820 | 817 | 820 | 600 |
| 2024/10/23 | 819 | 820 | 818 | 819 | 2,200 |
| 2024/10/22 | 819 | 820 | 819 | 819 | 600 |
| 2024/10/21 | 814 | 821 | 814 | 815 | 2,000 |
| 2024/10/18 | 815 | 816 | 815 | 816 | 400 |
| 2024/10/17 | 814 | 815 | 813 | 813 | 800 |
| 2024/10/16 | 813 | 815 | 813 | 814 | 2,400 |
| 2024/10/15 | 824 | 824 | 810 | 811 | 6,300 |
| 2024/10/11 | 826 | 826 | 826 | 826 | 400 |
| 2024/10/10 | 823 | 825 | 821 | 825 | 2,700 |
| 2024/10/09 | 820 | 822 | 819 | 822 | 1,200 |
| 2024/10/08 | 818 | 821 | 817 | 821 | 1,200 |
| 2024/10/07 | 820 | 821 | 818 | 818 | 1,200 |
| 2024/10/04 | 818 | 819 | 816 | 816 | 700 |
| 2024/10/03 | 817 | 817 | 814 | 817 | 1,700 |
| 2024/10/02 | 816 | 817 | 815 | 815 | 1,000 |
| 2024/10/01 | 818 | 818 | 814 | 816 | 1,200 |
| 2024/09/30 | 818 | 818 | 812 | 813 | 5,200 |
| 2024/09/27 | 804 | 819 | 804 | 816 | 5,400 |
| 2024/09/26 | 801 | 805 | 801 | 802 | 900 |
| 2024/09/25 | 808 | 808 | 798 | 808 | 1,400 |
| 2024/09/24 | 797 | 806 | 797 | 797 | 3,700 |
| 2024/09/20 | 797 | 797 | 792 | 797 | 1,400 |
| 2024/09/19 | 783 | 797 | 782 | 782 | 1,600 |
| 2024/09/17 | 783 | 784 | 783 | 784 | 500 |
| 2024/09/13 | 790 | 791 | 783 | 783 | 1,300 |
| 2024/09/12 | 785 | 787 | 780 | 782 | 2,500 |
| 2024/09/11 | 795 | 795 | 782 | 782 | 3,000 |
| 2024/09/10 | 808 | 808 | 796 | 796 | 2,900 |
| 2024/09/09 | 794 | 796 | 788 | 796 | 1,800 |
| 2024/09/06 | 804 | 804 | 798 | 798 | 500 |
| 2024/09/05 | 800 | 802 | 800 | 801 | 800 |
| 2024/09/04 | 800 | 800 | 797 | 800 | 700 |
| 2024/09/03 | 799 | 800 | 799 | 800 | 300 |
| 2024/09/02 | 799 | 799 | 799 | 799 | 300 |
| 2024/08/30 | 799 | 799 | 795 | 799 | 1,600 |
| 2024/08/29 | 793 | 795 | 793 | 795 | 300 |
| 2024/08/28 | 789 | 789 | 789 | 789 | 200 |
| 2024/08/27 | 782 | 792 | 781 | 789 | 1,900 |
| 2024/08/26 | 791 | 792 | 790 | 792 | 1,000 |
| 2024/08/23 | 788 | 792 | 788 | 792 | 300 |
| 2024/08/22 | 786 | 791 | 786 | 788 | 400 |
| 2024/08/21 | 791 | 791 | 790 | 791 | 800 |
| 2024/08/20 | 785 | 801 | 784 | 801 | 3,600 |
| 2024/08/19 | 807 | 808 | 791 | 800 | 12,500 |
| 2024/08/16 | 778 | 779 | 777 | 777 | 700 |
| 2024/08/15 | 768 | 775 | 767 | 775 | 1,900 |
| 2024/08/14 | 778 | 778 | 768 | 768 | 800 |
| 2024/08/13 | 774 | 774 | 767 | 767 | 1,300 |
| 2024/08/09 | 748 | 750 | 729 | 732 | 4,800 |
| 2024/08/08 | 729 | 739 | 729 | 739 | 3,500 |
| 2024/08/07 | 764 | 790 | 725 | 729 | 10,500 |
| 2024/08/06 | 734 | 743 | 722 | 728 | 8,100 |
| 2024/08/05 | 746 | 746 | 718 | 722 | 11,900 |
| 2024/08/02 | 802 | 805 | 782 | 785 | 5,400 |
| 2024/08/01 | 810 | 814 | 806 | 810 | 1,400 |
| 2024/07/31 | 808 | 811 | 808 | 811 | 600 |
| 2024/07/30 | 806 | 807 | 806 | 807 | 700 |
| 2024/07/29 | 814 | 815 | 806 | 806 | 3,300 |
| 2024/07/26 | 802 | 810 | 802 | 810 | 2,400 |
| 2024/07/25 | 801 | 810 | 793 | 802 | 5,500 |
| 2024/07/24 | 802 | 810 | 802 | 805 | 2,400 |
| 2024/07/23 | 803 | 803 | 803 | 803 | 300 |
| 2024/07/22 | 802 | 802 | 802 | 802 | 300 |
| 2024/07/19 | 808 | 808 | 800 | 800 | 300 |
| 2024/07/18 | 804 | 808 | 799 | 808 | 1,900 |
| 2024/07/17 | 802 | 806 | 802 | 806 | 300 |
| 2024/07/16 | 814 | 814 | 801 | 801 | 3,700 |
| 2024/07/12 | 811 | 813 | 811 | 813 | 500 |
| 2024/07/11 | 808 | 814 | 808 | 814 | 500 |
| 2024/07/10 | 817 | 817 | 807 | 809 | 2,900 |
| 2024/07/09 | 814 | 815 | 813 | 815 | 1,300 |
| 2024/07/08 | 815 | 815 | 813 | 815 | 1,700 |
| 2024/07/05 | 811 | 812 | 811 | 812 | 700 |
| 2024/07/04 | 808 | 810 | 807 | 810 | 800 |
| 2024/07/03 | 800 | 813 | 800 | 813 | 2,700 |
| 2024/07/02 | 798 | 800 | 790 | 799 | 2,500 |
| 2024/07/01 | 783 | 798 | 783 | 797 | 5,200 |
| 2024/06/28 | 778 | 787 | 778 | 787 | 4,200 |
| 2024/06/27 | 782 | 789 | 779 | 789 | 1,400 |
| 2024/06/26 | 780 | 789 | 778 | 785 | 1,600 |
| 2024/06/25 | 786 | 786 | 780 | 780 | 2,300 |
| 2024/06/24 | 780 | 781 | 780 | 781 | 500 |
| 2024/06/21 | 780 | 781 | 774 | 781 | 2,900 |
| 2024/06/20 | 771 | 782 | 771 | 782 | 3,700 |
| 2024/06/19 | 765 | 770 | 765 | 770 | 1,300 |
| 2024/06/18 | 770 | 783 | 742 | 767 | 12,800 |
| 2024/06/17 | 771 | 776 | 750 | 766 | 7,600 |
| 2024/06/14 | 773 | 776 | 766 | 776 | 2,700 |
| 2024/06/13 | 774 | 774 | 774 | 774 | 500 |
| 2024/06/12 | 776 | 778 | 776 | 778 | 900 |
| 2024/06/11 | 774 | 780 | 774 | 780 | 1,100 |
| 2024/06/10 | 776 | 784 | 772 | 774 | 3,200 |
| 2024/06/07 | 766 | 772 | 766 | 771 | 1,500 |
| 2024/06/06 | 768 | 770 | 767 | 769 | 2,900 |
| 2024/06/05 | 768 | 771 | 768 | 769 | 1,700 |
| 2024/06/04 | 775 | 775 | 770 | 773 | 700 |
| 2024/06/03 | 770 | 775 | 766 | 775 | 3,900 |
| 2024/05/31 | 772 | 775 | 769 | 775 | 1,800 |
| 2024/05/30 | 770 | 773 | 765 | 773 | 3,100 |
| 2024/05/29 | 766 | 773 | 766 | 766 | 2,800 |
| 2024/05/28 | 777 | 780 | 768 | 773 | 5,400 |
| 2024/05/27 | 781 | 784 | 777 | 777 | 1,600 |
| 2024/05/24 | 783 | 784 | 780 | 780 | 1,200 |
| 2024/05/23 | 792 | 792 | 777 | 779 | 6,200 |
| 2024/05/22 | 793 | 799 | 793 | 793 | 1,300 |
| 2024/05/21 | 800 | 805 | 797 | 800 | 1,700 |
| 2024/05/20 | 787 | 798 | 787 | 797 | 1,700 |
| 2024/05/17 | 790 | 791 | 784 | 787 | 3,100 |
| 2024/05/16 | 804 | 804 | 789 | 790 | 5,200 |
| 2024/05/15 | 800 | 803 | 794 | 794 | 3,000 |
| 2024/05/14 | 806 | 808 | 802 | 802 | 4,900 |
| 2024/05/13 | 820 | 820 | 807 | 810 | 8,100 |
| 2024/05/10 | 830 | 830 | 823 | 830 | 3,300 |
| 2024/05/09 | 830 | 830 | 825 | 830 | 1,300 |
| 2024/05/08 | 830 | 830 | 827 | 828 | 600 |
| 2024/05/07 | 827 | 829 | 824 | 824 | 1,600 |
| 2024/05/02 | 825 | 825 | 824 | 824 | 800 |
| 2024/05/01 | 825 | 825 | 825 | 825 | 200 |
| 2024/04/30 | 822 | 823 | 821 | 823 | 500 |
| 2024/04/26 | 823 | 824 | 823 | 823 | 400 |
| 2024/04/25 | 822 | 823 | 822 | 823 | 700 |
| 2024/04/24 | 822 | 823 | 822 | 823 | 200 |
| 2024/04/23 | 819 | 826 | 819 | 822 | 1,700 |
| 2024/04/22 | 821 | 826 | 820 | 821 | 6,200 |
| 2024/04/19 | 834 | 835 | 825 | 826 | 4,600 |
| 2024/04/18 | 836 | 837 | 835 | 835 | 700 |
| 2024/04/17 | 837 | 837 | 834 | 836 | 3,100 |
| 2024/04/16 | 850 | 850 | 837 | 837 | 4,600 |
| 2024/04/15 | 838 | 850 | 838 | 845 | 6,200 |
| 2024/04/12 | 838 | 841 | 836 | 838 | 2,700 |
| 2024/04/11 | 836 | 839 | 835 | 836 | 1,400 |
| 2024/04/10 | 847 | 848 | 839 | 839 | 11,200 |
| 2024/04/09 | 836 | 839 | 834 | 839 | 7,100 |
| 2024/04/08 | 833 | 837 | 830 | 833 | 3,700 |
| 2024/04/05 | 828 | 833 | 828 | 833 | 5,500 |
| 2024/04/04 | 827 | 827 | 822 | 826 | 900 |
| 2024/04/03 | 824 | 824 | 820 | 824 | 3,000 |
| 2024/04/02 | 830 | 831 | 824 | 824 | 3,000 |
| 2024/04/01 | 834 | 838 | 824 | 826 | 8,000 |
| 2024/03/29 | 829 | 830 | 824 | 827 | 8,300 |
| 2024/03/28 | 820 | 826 | 819 | 825 | 5,100 |
| 2024/03/27 | 823 | 828 | 820 | 820 | 3,100 |
| 2024/03/26 | 821 | 828 | 820 | 821 | 3,800 |
| 2024/03/25 | 816 | 828 | 813 | 823 | 9,200 |
| 2024/03/22 | 817 | 817 | 813 | 813 | 3,200 |
| 2024/03/21 | 818 | 818 | 810 | 815 | 5,600 |
| 2024/03/19 | 819 | 819 | 810 | 818 | 3,800 |
| 2024/03/18 | 815 | 816 | 812 | 816 | 1,900 |
| 2024/03/15 | 817 | 817 | 810 | 816 | 1,600 |
| 2024/03/14 | 810 | 818 | 810 | 818 | 2,500 |
| 2024/03/13 | 816 | 819 | 798 | 810 | 12,500 |
| 2024/03/12 | 814 | 818 | 814 | 818 | 1,800 |
| 2024/03/11 | 818 | 819 | 815 | 815 | 4,300 |
| 2024/03/08 | 819 | 819 | 818 | 818 | 2,900 |
| 2024/03/07 | 818 | 819 | 817 | 819 | 1,800 |
| 2024/03/06 | 818 | 819 | 818 | 818 | 900 |
| 2024/03/05 | 820 | 820 | 818 | 818 | 1,800 |
| 2024/03/04 | 821 | 821 | 820 | 820 | 1,000 |
| 2024/03/01 | 822 | 822 | 820 | 821 | 2,700 |
| 2024/02/29 | 821 | 823 | 821 | 822 | 1,500 |
| 2024/02/28 | 822 | 824 | 819 | 824 | 1,400 |
| 2024/02/27 | 820 | 822 | 817 | 822 | 1,600 |
| 2024/02/26 | 816 | 821 | 815 | 820 | 4,000 |
| 2024/02/22 | 817 | 817 | 815 | 815 | 2,100 |
| 2024/02/21 | 814 | 818 | 814 | 818 | 1,700 |
| 2024/02/20 | 818 | 818 | 815 | 815 | 1,800 |
| 2024/02/19 | 815 | 818 | 815 | 818 | 4,100 |
| 2024/02/16 | 814 | 818 | 814 | 814 | 5,700 |
| 2024/02/15 | 815 | 819 | 815 | 817 | 700 |
| 2024/02/14 | 823 | 823 | 814 | 817 | 5,100 |
| 2024/02/13 | 823 | 824 | 815 | 818 | 4,800 |
| 2024/02/09 | 824 | 824 | 816 | 823 | 5,600 |
| 2024/02/08 | 823 | 824 | 820 | 824 | 1,900 |
| 2024/02/07 | 823 | 823 | 821 | 821 | 1,700 |
| 2024/02/06 | 823 | 823 | 820 | 821 | 1,900 |
| 2024/02/05 | 821 | 821 | 819 | 821 | 2,200 |
| 2024/02/02 | 820 | 823 | 820 | 821 | 2,100 |
| 2024/02/01 | 825 | 826 | 820 | 820 | 3,400 |
| 2024/01/31 | 822 | 830 | 820 | 825 | 3,800 |
| 2024/01/30 | 821 | 825 | 820 | 824 | 6,700 |
| 2024/01/29 | 823 | 825 | 821 | 821 | 2,900 |
| 2024/01/26 | 821 | 823 | 819 | 819 | 3,800 |
| 2024/01/25 | 824 | 824 | 821 | 822 | 1,400 |
| 2024/01/24 | 822 | 825 | 822 | 825 | 2,100 |
| 2024/01/23 | 825 | 825 | 820 | 824 | 4,500 |
| 2024/01/22 | 819 | 826 | 818 | 826 | 3,900 |
| 2024/01/19 | 822 | 822 | 816 | 821 | 4,200 |
| 2024/01/18 | 819 | 823 | 818 | 818 | 3,900 |
| 2024/01/17 | 823 | 825 | 818 | 819 | 9,800 |
| 2024/01/16 | 830 | 830 | 822 | 822 | 6,200 |
| 2024/01/15 | 828 | 829 | 826 | 827 | 9,200 |
| 2024/01/12 | 829 | 838 | 827 | 827 | 4,300 |
| 2024/01/11 | 834 | 838 | 826 | 829 | 6,000 |
| 2024/01/10 | 844 | 844 | 827 | 830 | 9,500 |
| 2024/01/09 | 830 | 831 | 811 | 830 | 17,900 |
| 2024/01/05 | 823 | 830 | 811 | 830 | 25,000 |
| 2024/01/04 | 840 | 846 | 823 | 845 | 23,200 |