ハウスコム(3275) 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
2020/10/01 - - - - -
2020/09/30 1,306.0 1,310.0 1,296.0 1,310.0 5,300
2020/09/29 1,317.0 1,317.0 1,302.0 1,306.0 6,400
2020/09/28 1,330.0 1,330.0 1,295.0 1,317.0 8,000
2020/09/25 1,300.0 1,316.0 1,285.0 1,293.0 8,000
2020/09/24 1,300.0 1,333.0 1,300.0 1,304.0 10,700
2020/09/23 1,308.0 1,336.0 1,308.0 1,325.0 4,800
2020/09/18 1,312.0 1,339.0 1,312.0 1,337.0 6,100
2020/09/17 1,326.0 1,326.0 1,315.0 1,317.0 3,200
2020/09/16 1,320.0 1,336.0 1,320.0 1,326.0 7,500
2020/09/15 1,318.0 1,318.0 1,301.0 1,318.0 4,900
2020/09/14 1,299.0 1,314.0 1,299.0 1,308.0 11,000
2020/09/11 1,293.0 1,293.0 1,278.0 1,282.0 4,900
2020/09/10 1,246.0 1,268.0 1,246.0 1,265.0 4,000
2020/09/09 1,260.0 1,262.0 1,241.0 1,246.0 6,400
2020/09/08 1,262.0 1,271.0 1,244.0 1,257.0 4,400
2020/09/07 1,285.0 1,285.0 1,226.0 1,232.0 3,200
2020/09/04 1,243.0 1,243.0 1,227.0 1,230.0 2,300
2020/09/03 1,253.0 1,253.0 1,229.0 1,237.0 5,800
2020/09/02 1,235.0 1,246.0 1,228.0 1,243.0 2,600
2020/09/01 1,274.0 1,274.0 1,222.0 1,241.0 6,400
2020/08/31 1,236.0 1,268.0 1,236.0 1,262.0 1,500
2020/08/28 1,240.0 1,258.0 1,240.0 1,258.0 5,400
2020/08/27 1,240.0 1,240.0 1,230.0 1,240.0 2,700
2020/08/26 1,232.0 1,240.0 1,228.0 1,236.0 5,500
2020/08/25 1,279.0 1,279.0 1,250.0 1,257.0 5,400
2020/08/24 1,231.0 1,258.0 1,231.0 1,249.0 3,400
2020/08/21 1,261.0 1,261.0 1,239.0 1,239.0 800
2020/08/20 1,235.0 1,249.0 1,230.0 1,243.0 2,000
2020/08/19 1,241.0 1,253.0 1,241.0 1,246.0 1,800
2020/08/18 1,285.0 1,293.0 1,246.0 1,253.0 4,100
2020/08/17 1,285.0 1,285.0 1,266.0 1,284.0 4,500
2020/08/14 1,259.0 1,269.0 1,250.0 1,269.0 6,000
2020/08/13 1,254.0 1,258.0 1,245.0 1,258.0 3,200
2020/08/12 1,241.0 1,254.0 1,236.0 1,254.0 4,200
2020/08/11 1,236.0 1,245.0 1,226.0 1,245.0 5,500
2020/08/07 1,192.0 1,208.0 1,192.0 1,208.0 2,000
2020/08/06 1,210.0 1,221.0 1,171.0 1,171.0 6,700
2020/08/05 1,235.0 1,238.0 1,216.0 1,216.0 2,900
2020/08/04 1,251.0 1,258.0 1,237.0 1,237.0 4,800
2020/08/03 1,285.0 1,285.0 1,251.0 1,251.0 9,900
2020/07/31 1,378.0 1,378.0 1,285.0 1,285.0 9,100
2020/07/30 1,320.0 1,378.0 1,284.0 1,378.0 16,800
2020/07/29 1,319.0 1,320.0 1,305.0 1,320.0 2,900
2020/07/28 1,320.0 1,320.0 1,292.0 1,318.0 1,000
2020/07/27 1,285.0 1,320.0 1,283.0 1,320.0 4,700
2020/07/22 1,293.0 1,300.0 1,280.0 1,280.0 4,700
2020/07/21 1,285.0 1,299.0 1,278.0 1,299.0 4,200
2020/07/20 1,279.0 1,296.0 1,277.0 1,285.0 9,000
2020/07/17 1,315.0 1,315.0 1,286.0 1,296.0 1,500