ハウスコム(3275) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/09/21 1,284.0 1,284.0 1,279.0 1,281.0 1,300
2021/09/17 1,294.0 1,294.0 1,287.0 1,287.0 4,000
2021/09/16 1,289.0 1,290.0 1,280.0 1,290.0 5,700
2021/09/15 1,281.0 1,289.0 1,279.0 1,289.0 6,600
2021/09/14 1,280.0 1,281.0 1,276.0 1,281.0 7,300
2021/09/13 1,281.0 1,281.0 1,279.0 1,281.0 5,800
2021/09/10 1,288.0 1,299.0 1,288.0 1,294.0 5,800
2021/09/09 1,287.0 1,287.0 1,280.0 1,283.0 2,100
2021/09/08 1,279.0 1,292.0 1,276.0 1,287.0 6,800
2021/09/07 1,272.0 1,283.0 1,272.0 1,279.0 6,900
2021/09/06 1,267.0 1,272.0 1,265.0 1,272.0 3,400
2021/09/03 1,251.0 1,270.0 1,251.0 1,267.0 7,800
2021/09/02 1,248.0 1,251.0 1,242.0 1,246.0 3,300
2021/09/01 1,249.0 1,253.0 1,247.0 1,249.0 2,100
2021/08/31 1,249.0 1,254.0 1,249.0 1,249.0 1,800
2021/08/30 1,251.0 1,259.0 1,246.0 1,249.0 2,300
2021/08/27 1,253.0 1,256.0 1,252.0 1,256.0 2,800
2021/08/26 1,245.0 1,258.0 1,245.0 1,253.0 3,000
2021/08/25 1,231.0 1,245.0 1,230.0 1,245.0 2,800
2021/08/24 1,224.0 1,230.0 1,224.0 1,230.0 2,100
2021/08/23 1,220.0 1,231.0 1,220.0 1,224.0 2,500
2021/08/20 1,206.0 1,220.0 1,205.0 1,220.0 6,700
2021/08/19 1,203.0 1,211.0 1,203.0 1,206.0 600
2021/08/18 1,210.0 1,222.0 1,210.0 1,214.0 2,700
2021/08/17 1,185.0 1,248.0 1,185.0 1,210.0 8,400
2021/08/16 1,255.0 1,255.0 1,181.0 1,186.0 7,800
2021/08/13 1,190.0 1,213.0 1,190.0 1,211.0 3,700
2021/08/12 1,185.0 1,190.0 1,185.0 1,189.0 1,100
2021/08/11 1,182.0 1,185.0 1,182.0 1,184.0 1,300
2021/08/10 1,182.0 1,188.0 1,182.0 1,183.0 3,600
2021/08/06 1,185.0 1,185.0 1,182.0 1,182.0 900
2021/08/05 1,172.0 1,177.0 1,171.0 1,172.0 1,300
2021/08/04 1,174.0 1,184.0 1,172.0 1,184.0 1,800
2021/08/03 1,186.0 1,187.0 1,170.0 1,174.0 1,900
2021/08/02 1,165.0 1,173.0 1,165.0 1,168.0 5,000
2021/07/30 1,170.0 1,200.0 1,165.0 1,165.0 26,900
2021/07/29 1,203.0 1,280.0 1,203.0 1,244.0 13,400
2021/07/28 1,216.0 1,221.0 1,210.0 1,210.0 2,900
2021/07/27 1,213.0 1,219.0 1,212.0 1,219.0 1,100
2021/07/26 1,210.0 1,225.0 1,209.0 1,217.0 3,400
2021/07/21 1,219.0 1,220.0 1,209.0 1,209.0 2,800
2021/07/20 1,214.0 1,244.0 1,201.0 1,201.0 7,300
2021/07/19 1,234.0 1,239.0 1,214.0 1,217.0 9,700
2021/07/16 1,239.0 1,252.0 1,234.0 1,234.0 11,000
2021/07/15 1,248.0 1,258.0 1,247.0 1,254.0 11,600
2021/07/14 1,256.0 1,256.0 1,247.0 1,248.0 3,000
2021/07/13 1,255.0 1,260.0 1,255.0 1,256.0 5,400
2021/07/12 1,236.0 1,249.0 1,234.0 1,235.0 5,200
2021/07/09 1,258.0 1,258.0 1,236.0 1,236.0 12,200
2021/07/08 1,257.0 1,267.0 1,256.0 1,258.0 7,700