2999 ホームポジション(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	375	375	371	372	1,400	372
2023-12-28	368	375	366	375	7,900	375
2023-12-27	371	372	366	370	17,500	370
2023-12-26	370	374	364	372	27,100	372
2023-12-25	367	371	365	367	24,800	367
2023-12-22	375	375	366	370	9,500	370
2023-12-21	375	375	371	372	3,800	372
2023-12-20	378	378	372	375	7,600	375
2023-12-19	375	375	372	374	2,200	374
2023-12-18	373	375	373	373	3,200	373
2023-12-15	373	378	373	373	4,200	373
2023-12-14	375	377	375	377	6,600	377
2023-12-13	375	378	374	377	2,900	377
2023-12-12	375	378	373	375	7,300	375
2023-12-11	376	378	376	376	3,200	376
2023-12-08	387	387	370	376	21,900	376
2023-12-07	382	382	376	381	2,500	381
2023-12-06	381	384	378	382	13,100	382
2023-12-05	384	384	381	382	1,600	382
2023-12-04	385	386	382	384	4,300	384
2023-12-01	389	389	386	386	700	386
2023-11-30	386	391	383	387	6,500	387
2023-11-29	383	390	383	389	6,400	389
2023-11-28	389	389	382	385	3,800	385
2023-11-27	399	400	380	384	28,900	384
2023-11-24	380	399	380	399	94,900	399
2023-11-22	380	382	373	380	7,200	380
2023-11-21	374	377	370	377	5,100	377
2023-11-20	371	373	368	372	10,700	372
2023-11-17	371	372	368	371	7,200	371
2023-11-16	371	371	367	370	2,600	370
2023-11-15	365	370	365	370	6,200	370
2023-11-14	368	371	368	368	3,900	368
2023-11-13	371	373	366	369	4,400	369
2023-11-10	368	370	363	367	13,100	367
2023-11-09	370	372	366	372	9,600	372
2023-11-08	372	372	369	370	2,100	370
2023-11-07	372	372	368	372	73,700	372
2023-11-06	369	372	364	372	8,500	372
2023-11-02	368	371	366	370	8,700	370
2023-11-01	364	375	363	368	13,200	368
2023-10-31	366	374	364	367	4,700	367
2023-10-30	366	366	364	365	3,000	365
2023-10-27	370	370	366	368	3,200	368
2023-10-26	366	385	366	370	20,600	370
2023-10-25	370	376	370	376	7,100	376
2023-10-24	368	374	362	372	16,100	372
2023-10-23	366	369	364	366	6,700	366
2023-10-20	375	375	369	373	9,900	373
2023-10-19	369	374	365	374	5,900	374
2023-10-18	362	369	362	369	24,500	369
2023-10-17	372	372	366	370	11,400	370
2023-10-16	380	380	363	369	43,900	369
2023-10-13	388	388	375	379	47,600	379
2023-10-12	406	433	383	387	476,400	387
2023-10-11	372	375	365	375	8,400	375
2023-10-10	369	371	369	371	1,700	371
2023-10-06	365	375	365	370	5,500	370
2023-10-05	367	367	364	365	3,600	365
2023-10-04	371	373	356	362	18,200	362
2023-10-03	373	376	372	375	2,800	375
2023-10-02	380	380	375	375	5,400	375
2023-09-29	384	384	379	380	2,100	380
2023-09-28	381	383	378	379	4,500	379
2023-09-27	393	393	380	386	9,500	386
2023-09-26	388	393	381	387	5,300	387
2023-09-25	382	389	382	387	5,800	387
2023-09-22	374	386	370	382	24,600	382
2023-09-21	385	385	373	377	34,700	377
2023-09-20	397	397	385	387	37,100	387
2023-09-19	396	396	390	391	18,700	391
2023-09-15	399	406	396	399	63,200	399
2023-09-14	405	412	405	411	15,100	411
2023-09-13	406	410	404	407	9,800	407
2023-09-12	409	410	405	408	5,300	408
2023-09-11	411	411	405	405	11,800	405
2023-09-08	400	410	399	410	21,700	410
2023-09-07	404	405	403	403	12,000	403
2023-09-06	406	406	402	405	8,600	405
2023-09-05	404	407	401	405	13,000	405
2023-09-04	409	412	406	406	5,700	406
2023-09-01	407	412	403	410	22,900	410
2023-08-31	410	415	407	409	10,500	409
2023-08-30	415	420	406	412	34,700	412
2023-08-29	418	441	418	428	29,000	428
2023-08-28	415	425	413	421	21,800	421
2023-08-25	410	417	409	414	10,400	414
2023-08-24	405	418	405	417	20,400	417
2023-08-23	403	406	400	406	9,000	406
2023-08-22	399	403	398	403	44,400	403
2023-08-21	399	406	399	400	14,300	400
2023-08-18	402	404	395	400	57,200	400
2023-08-17	408	408	394	405	31,400	405
2023-08-16	425	427	406	410	71,400	410
2023-08-15	428	429	421	425	82,400	425
2023-08-14	430	437	427	428	73,900	428
2023-08-10	431	433	424	430	51,100	430
2023-08-09	430	435	429	433	9,300	433
2023-08-08	440	440	428	428	29,500	428
2023-08-07	444	444	434	437	15,200	437
2023-08-04	440	442	435	442	7,700	442
2023-08-03	444	445	435	435	13,700	435
2023-08-02	449	453	442	444	20,000	444
2023-08-01	437	452	436	452	44,200	452
2023-07-31	435	440	432	436	24,100	436
2023-07-28	437	446	433	434	26,100	434
2023-07-27	435	442	427	440	35,500	440
2023-07-26	449	449	431	435	39,000	435
2023-07-25	431	450	430	446	81,700	446
2023-07-24	427	430	422	423	36,100	423
2023-07-21	424	424	417	420	45,300	420
2023-07-20	430	445	423	426	114,600	426
2023-07-19	442	448	429	431	86,700	431
2023-07-18	445	458	442	444	78,700	444
2023-07-14	484	486	447	455	304,300	455
2023-07-13	502	514	502	502	544,500	502
2023-07-12	610	610	598	602	38,400	602
2023-07-11	601	610	600	609	20,100	609
2023-07-10	610	610	598	601	26,100	601
2023-07-07	617	617	607	610	14,000	610
2023-07-06	621	623	613	619	16,900	619
2023-07-05	630	630	615	623	55,900	623
2023-07-04	632	632	626	630	35,600	630
2023-07-03	610	625	609	621	44,700	621
2023-06-30	599	609	599	607	19,400	607
2023-06-29	587	601	585	598	25,600	598
2023-06-28	577	589	577	586	13,500	586
2023-06-27	573	579	570	578	14,300	578
2023-06-26	574	579	570	576	13,500	576
2023-06-23	584	584	575	577	13,200	577
2023-06-22	583	583	577	582	18,100	582
2023-06-21	584	591	582	585	12,000	585
2023-06-20	582	586	582	583	12,300	583
2023-06-19	580	583	576	581	9,200	581
2023-06-16	580	585	577	579	20,700	579
2023-06-15	587	587	561	583	64,900	583
2023-06-14	586	590	582	588	11,200	588
2023-06-13	593	595	584	587	14,200	587
2023-06-12	573	592	570	584	28,300	584
2023-06-09	579	579	570	573	15,900	573
2023-06-08	576	577	564	568	26,900	568
2023-06-07	581	584	570	578	26,700	578
2023-06-06	592	592	580	581	14,700	581
2023-06-05	587	601	585	586	35,200	586
2023-06-02	588	588	585	587	8,900	587
2023-06-01	591	597	585	587	13,000	587
2023-05-31	593	598	588	598	11,100	598
2023-05-30	595	603	588	596	24,700	596
2023-05-29	605	605	586	595	44,500	595
2023-05-26	600	603	593	602	21,100	602
2023-05-25	590	603	590	597	10,700	597
2023-05-24	589	594	580	594	9,500	594
2023-05-23	599	599	581	582	12,200	582
2023-05-22	595	600	592	597	13,200	597
2023-05-19	581	597	577	592	24,700	592
2023-05-18	584	585	572	576	18,200	576
2023-05-17	577	585	577	579	12,100	579
2023-05-16	587	587	577	580	22,200	580
2023-05-15	599	599	584	588	15,300	588
2023-05-12	598	598	581	591	21,000	591
2023-05-11	599	599	591	592	11,300	592
2023-05-10	607	607	596	600	32,200	600
2023-05-09	603	621	601	608	41,700	608
2023-05-08	584	608	584	600	69,000	600
2023-05-02	583	593	574	574	52,500	574
2023-05-01	562	594	558	581	134,600	581
2023-04-28	545	548	540	541	23,400	541
2023-04-27	541	547	537	539	14,400	539
2023-04-26	535	551	530	548	38,600	548
2023-04-25	548	554	536	536	20,000	536
2023-04-24	543	555	542	548	41,400	548
2023-04-21	540	543	529	533	33,000	533
2023-04-20	545	545	535	540	61,600	540
2023-04-19	525	536	518	535	60,700	535
2023-04-18	509	520	508	520	44,400	520
2023-04-17	510	512	500	509	64,800	509
2023-04-14	509	516	502	510	112,900	510
2023-04-13	508	526	505	506	255,600	506
2023-04-12	586	590	572	572	61,200	572
2023-04-11	572	585	572	582	41,900	582
2023-04-10	575	577	568	571	20,600	571
2023-04-07	569	575	562	575	15,100	575
2023-04-06	575	575	564	564	16,900	564
2023-04-05	577	578	566	572	21,600	572
2023-04-04	575	579	570	574	14,600	574
2023-04-03	563	577	563	577	50,400	577
2023-03-31	555	562	554	560	14,700	560
2023-03-30	568	568	558	558	15,700	558
2023-03-29	562	566	560	561	13,600	561
2023-03-28	563	570	563	565	21,500	565
2023-03-27	558	571	557	559	23,700	559
2023-03-24	557	562	552	559	24,000	559
2023-03-23	550	563	548	557	40,500	557
2023-03-22	550	553	546	546	11,800	546
2023-03-20	548	549	542	545	41,500	545
2023-03-17	536	552	534	548	20,700	548
2023-03-16	538	547	533	539	11,700	539
2023-03-15	543	555	538	553	34,800	553
2023-03-14	531	535	520	534	44,500	534
2023-03-13	543	543	527	532	49,000	532
2023-03-10	530	539	527	536	29,000	536
2023-03-09	541	541	522	538	35,000	538
2023-03-08	528	543	525	540	25,900	540
2023-03-07	527	542	527	530	38,300	530
2023-03-06	512	535	512	527	88,900	527
2023-03-03	523	525	510	512	20,800	512
2023-03-02	525	525	521	522	7,200	522
2023-03-01	524	525	520	525	10,000	525
2023-02-28	524	527	520	524	15,100	524
2023-02-27	522	527	512	524	46,500	524
2023-02-24	509	527	507	527	63,100	527
2023-02-22	519	519	507	509	25,100	509
2023-02-21	515	519	512	517	23,100	517
2023-02-20	508	513	506	513	21,700	513
2023-02-17	497	505	497	505	12,500	505
2023-02-16	499	504	495	504	26,200	504
2023-02-15	504	506	485	491	60,700	491
2023-02-14	505	507	503	504	28,500	504
2023-02-13	505	508	502	505	18,500	505
2023-02-10	508	508	501	502	15,800	502
2023-02-09	509	510	505	506	11,800	506
2023-02-08	507	513	506	510	18,000	510
2023-02-07	501	508	501	505	16,400	505
2023-02-06	502	502	500	500	15,200	500
2023-02-03	507	508	500	500	24,500	500
2023-02-02	504	508	503	505	5,400	505
2023-02-01	505	507	502	504	12,800	504
2023-01-31	505	509	503	504	9,300	504
2023-01-30	508	510	501	505	18,400	505
2023-01-27	515	515	508	508	9,300	508
2023-01-26	507	513	506	513	10,100	513
2023-01-25	500	524	500	511	63,400	511
2023-01-24	498	500	495	500	18,700	500
2023-01-23	497	499	495	498	15,500	498
2023-01-20	493	498	489	495	26,800	495
2023-01-19	484	492	484	487	12,000	487
2023-01-18	482	492	479	492	53,100	492
2023-01-17	500	503	481	485	92,600	485
2023-01-16	503	508	500	500	34,000	500
2023-01-13	500	507	500	507	22,400	507
2023-01-12	504	513	500	501	133,300	501
2023-01-11	538	546	527	530	79,200	530
2023-01-10	520	538	520	535	37,400	535
2023-01-06	521	522	514	521	14,000	521
2023-01-05	530	530	515	517	35,700	517
2023-01-04	523	533	520	530	29,400	530

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31