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
2021/06/23 1,265.0 1,273.0 1,265.0 1,265.0 2,400
2021/06/22 1,234.0 1,236.0 1,234.0 1,235.0 2,400
2021/06/21 1,260.0 1,260.0 1,234.0 1,234.0 7,300
2021/06/18 1,256.0 1,267.0 1,256.0 1,260.0 5,400
2021/06/17 1,285.0 1,293.0 1,283.0 1,286.0 5,900
2021/06/16 1,297.0 1,300.0 1,284.0 1,292.0 11,700
2021/06/15 1,258.0 1,285.0 1,252.0 1,285.0 5,100
2021/06/14 1,257.0 1,260.0 1,254.0 1,258.0 2,300
2021/06/11 1,251.0 1,260.0 1,247.0 1,257.0 7,000
2021/06/10 1,241.0 1,253.0 1,241.0 1,245.0 1,600
2021/06/09 1,245.0 1,253.0 1,236.0 1,245.0 1,700
2021/06/08 1,247.0 1,250.0 1,236.0 1,246.0 1,900
2021/06/07 1,253.0 1,257.0 1,247.0 1,247.0 2,200
2021/06/04 1,255.0 1,260.0 1,251.0 1,253.0 3,300
2021/06/03 1,237.0 1,237.0 1,237.0 1,237.0 400
2021/06/02 1,248.0 1,265.0 1,231.0 1,248.0 9,000
2021/06/01 1,199.0 1,205.0 1,192.0 1,193.0 7,000
2021/05/31 1,208.0 1,208.0 1,185.0 1,186.0 3,900
2021/05/28 1,177.0 1,208.0 1,177.0 1,208.0 6,400
2021/05/27 1,182.0 1,182.0 1,171.0 1,171.0 5,600
2021/05/26 1,182.0 1,189.0 1,182.0 1,182.0 4,600
2021/05/25 1,187.0 1,187.0 1,181.0 1,182.0 4,100
2021/05/24 1,223.0 1,223.0 1,187.0 1,187.0 8,600
2021/05/21 1,159.0 1,172.0 1,159.0 1,165.0 3,800
2021/05/20 1,178.0 1,178.0 1,152.0 1,159.0 4,700
2021/05/19 1,140.0 1,159.0 1,140.0 1,149.0 7,400
2021/05/18 1,197.0 1,197.0 1,121.0 1,140.0 19,400
2021/05/17 1,228.0 1,239.0 1,181.0 1,181.0 10,500
2021/05/14 1,208.0 1,208.0 1,171.0 1,180.0 7,800
2021/05/13 1,214.0 1,216.0 1,200.0 1,200.0 3,600
2021/05/12 1,222.0 1,232.0 1,215.0 1,215.0 2,900
2021/05/11 1,241.0 1,242.0 1,220.0 1,220.0 3,600
2021/05/10 1,253.0 1,253.0 1,229.0 1,246.0 3,000
2021/05/07 1,213.0 1,230.0 1,213.0 1,223.0 7,000
2021/05/06 1,240.0 1,246.0 1,228.0 1,228.0 4,200
2021/04/30 1,256.0 1,270.0 1,235.0 1,247.0 8,200
2021/04/28 1,268.0 1,269.0 1,253.0 1,255.0 4,700
2021/04/27 1,260.0 1,269.0 1,260.0 1,269.0 1,900
2021/04/26 1,270.0 1,270.0 1,263.0 1,263.0 4,900
2021/04/23 1,276.0 1,276.0 1,270.0 1,270.0 600
2021/04/22 1,279.0 1,279.0 1,267.0 1,276.0 1,300
2021/04/21 1,279.0 1,279.0 1,269.0 1,269.0 2,400
2021/04/20 1,279.0 1,289.0 1,279.0 1,285.0 1,400
2021/04/19 1,272.0 1,294.0 1,271.0 1,294.0 6,200
2021/04/16 1,274.0 1,275.0 1,271.0 1,272.0 4,100
2021/04/15 1,275.0 1,276.0 1,269.0 1,275.0 2,200
2021/04/14 1,272.0 1,276.0 1,270.0 1,275.0 2,500
2021/04/13 1,276.0 1,279.0 1,270.0 1,279.0 3,300
2021/04/12 1,275.0 1,284.0 1,275.0 1,276.0 1,500
2021/04/09 1,274.0 1,284.0 1,274.0 1,281.0 1,200