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
2026/06/12 959 962 958 958 900
2026/06/11 963 964 955 962 1,500
2026/06/10 965 972 962 962 4,800
2026/06/09 956 967 956 967 1,500
2026/06/08 963 963 956 956 1,400
2026/06/05 959 969 958 963 1,300
2026/06/04 972 972 960 961 1,800
2026/06/03 975 975 973 973 2,200
2026/06/02 991 991 975 975 5,000
2026/06/01 991 995 991 993 1,300
2026/05/29 998 999 998 999 400
2026/05/28 995 995 995 995 300
2026/05/27 993 1,010 993 994 900
2026/05/26 1,003 1,003 993 993 3,800
2026/05/25 1,011 1,012 1,005 1,012 1,600
2026/05/22 1,010 1,010 1,008 1,009 2,200
2026/05/21 1,000 1,010 1,000 1,010 1,500
2026/05/20 1,010 1,010 999 999 4,200
2026/05/19 1,007 1,010 1,007 1,007 800
2026/05/18 1,009 1,009 1,007 1,007 700
2026/05/15 1,020 1,022 1,010 1,010 2,800
2026/05/14 1,029 1,029 1,001 1,009 5,000
2026/05/13 1,019 1,027 1,015 1,027 1,400
2026/05/12 1,015 1,023 1,015 1,023 900
2026/05/11 1,019 1,022 1,014 1,014 3,000
2026/05/08 1,028 1,028 1,015 1,025 7,300
2026/05/07 1,015 1,028 1,015 1,028 1,900
2026/05/01 1,020 1,025 1,006 1,007 1,400
2026/04/30 1,020 1,020 1,008 1,008 1,100
2026/04/28 1,011 1,024 1,006 1,024 1,400
2026/04/27 1,029 1,029 1,020 1,020 2,500
2026/04/24 1,040 1,040 1,026 1,029 900
2026/04/23 1,031 1,040 1,028 1,030 6,600
2026/04/22 1,031 1,031 1,031 1,031 800
2026/04/21 1,034 1,049 1,033 1,034 1,800
2026/04/20 1,045 1,049 1,031 1,033 3,000
2026/04/17 1,029 1,031 1,028 1,031 500
2026/04/16 1,038 1,038 1,029 1,029 500
2026/04/15 1,045 1,045 1,038 1,038 1,300
2026/04/14 1,041 1,043 1,029 1,037 1,400
2026/04/13 1,059 1,060 1,029 1,029 7,700
2026/04/10 1,070 1,077 1,060 1,061 14,300
2026/04/09 1,055 1,059 1,050 1,059 2,600
2026/04/08 1,055 1,072 1,055 1,055 5,600
2026/04/07 1,035 1,053 1,035 1,053 4,200
2026/04/06 1,000 1,036 999 1,034 5,900
2026/04/03 997 1,006 997 1,000 1,300
2026/03/27 991 999 989 999 2,200
2026/03/26 1,008 1,008 990 990 3,400
2026/03/25 1,002 1,011 1,002 1,008 3,800
2026/03/24 998 1,004 991 991 5,600
2026/03/23 1,032 1,032 997 997 12,600
2026/03/19 1,035 1,056 1,031 1,032 4,000
2026/03/18 1,033 1,036 1,030 1,030 1,100
2026/03/17 1,037 1,037 1,030 1,030 1,900
2026/03/16 1,035 1,035 1,030 1,034 2,700
2026/03/13 1,023 1,043 1,023 1,038 2,600
2026/03/12 1,040 1,046 1,022 1,023 4,200
2026/03/11 1,053 1,053 1,039 1,039 1,800
2026/03/10 1,050 1,063 1,045 1,053 10,400
2026/03/09 1,048 1,048 1,032 1,043 8,100
2026/03/06 1,034 1,059 1,031 1,059 2,600
2026/03/05 1,036 1,062 1,036 1,038 9,300
2026/03/04 1,042 1,042 1,027 1,027 7,200
2026/03/03 1,058 1,061 1,057 1,058 4,400
2026/03/02 1,051 1,053 1,050 1,051 3,900
2026/02/27 1,055 1,062 1,055 1,062 2,900
2026/02/26 1,056 1,056 1,044 1,048 5,900
2026/02/25 1,070 1,070 1,052 1,056 5,800
2026/02/24 1,079 1,079 1,063 1,068 3,000
2026/02/20 1,066 1,080 1,066 1,078 2,700
2026/02/19 1,100 1,100 1,068 1,075 21,300
2026/02/18 1,083 1,119 1,080 1,111 6,800
2026/02/17 1,080 1,089 1,072 1,085 2,900
2026/02/16 1,104 1,107 1,083 1,090 4,600
2026/02/13 1,118 1,122 1,084 1,104 9,400
2026/02/12 1,082 1,130 1,082 1,118 18,000
2026/02/10 1,084 1,096 1,073 1,082 29,300
2026/02/09 992 1,039 991 1,030 20,100
2026/02/06 975 990 970 990 28,600
2026/02/05 971 971 967 968 4,000
2026/02/04 967 974 957 971 16,700
2026/02/03 963 979 957 971 12,400
2026/02/02 967 967 955 963 35,500
2026/01/30 910 923 910 918 1,900
2026/01/29 927 927 900 915 6,800
2026/01/28 924 927 924 927 2,000
2026/01/27 929 929 923 924 3,600
2026/01/26 929 929 925 929 3,900
2026/01/23 927 929 926 929 4,000
2026/01/22 928 928 925 927 1,600
2026/01/21 928 930 925 930 4,900
2026/01/20 927 928 927 928 5,000
2026/01/19 928 928 927 927 1,500
2026/01/16 926 928 926 928 4,300
2026/01/15 928 928 924 925 6,900
2026/01/14 927 928 925 925 5,500
2026/01/13 929 929 925 926 6,100
2026/01/09 928 930 924 926 7,700
2026/01/08 928 928 922 928 3,300
2026/01/07 927 927 923 927 3,900
2026/01/06 920 925 920 925 2,400
2026/01/05 927 930 918 919 10,700

このページの先頭へ