3275 ハウスコム(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 921 | 940 | 913 | 913 | 23,200 | 913 |
| 2024-04-25 | 914 | 938 | 914 | 933 | 6,700 | 933 |
| 2024-04-24 | 913 | 939 | 913 | 918 | 7,500 | 918 |
| 2024-04-23 | 921 | 930 | 921 | 925 | 2,900 | 925 |
| 2024-04-22 | 920 | 942 | 920 | 921 | 1,700 | 921 |
| 2024-04-19 | 955 | 960 | 914 | 914 | 8,700 | 914 |
| 2024-04-18 | 934 | 943 | 932 | 940 | 1,600 | 940 |
| 2024-04-17 | 948 | 954 | 945 | 945 | 3,200 | 945 |
| 2024-04-16 | 950 | 956 | 935 | 935 | 7,300 | 935 |
| 2024-04-15 | 926 | 942 | 925 | 935 | 5,000 | 935 |
| 2024-04-12 | 952 | 959 | 926 | 926 | 9,000 | 926 |
| 2024-04-11 | 915 | 958 | 915 | 937 | 6,800 | 937 |
| 2024-04-10 | 922 | 947 | 918 | 918 | 8,100 | 918 |
| 2024-04-09 | 940 | 974 | 913 | 924 | 14,700 | 924 |
| 2024-04-08 | 934 | 957 | 927 | 928 | 8,900 | 928 |
| 2024-04-05 | 939 | 960 | 936 | 936 | 2,900 | 936 |
| 2024-04-04 | 950 | 955 | 942 | 942 | 3,600 | 942 |
| 2024-04-03 | 953 | 961 | 952 | 953 | 4,000 | 953 |
| 2024-04-02 | 951 | 963 | 951 | 954 | 3,400 | 954 |
| 2024-04-01 | 965 | 973 | 948 | 949 | 12,800 | 949 |
| 2024-03-29 | 952 | 971 | 950 | 963 | 6,600 | 963 |
| 2024-03-28 | 977 | 977 | 956 | 956 | 16,200 | 956 |
| 2024-03-27 | 1,021 | 1,023 | 1,010 | 1,016 | 10,800 | 1,016 |
| 2024-03-26 | 1,026 | 1,030 | 993 | 1,024 | 28,200 | 1,024 |
| 2024-03-25 | 1,029 | 1,036 | 1,025 | 1,030 | 7,800 | 1,030 |
| 2024-03-22 | 1,014 | 1,021 | 1,013 | 1,021 | 3,300 | 1,021 |
| 2024-03-21 | 1,010 | 1,019 | 1,006 | 1,013 | 5,400 | 1,013 |
| 2024-03-19 | 1,015 | 1,020 | 1,010 | 1,010 | 7,500 | 1,010 |
| 2024-03-18 | 1,043 | 1,043 | 1,007 | 1,015 | 46,500 | 1,015 |
| 2024-03-15 | 992 | 994 | 990 | 994 | 7,800 | 994 |
| 2024-03-14 | 983 | 991 | 981 | 990 | 6,500 | 990 |
| 2024-03-13 | 980 | 985 | 979 | 981 | 3,000 | 981 |
| 2024-03-12 | 975 | 981 | 975 | 980 | 5,800 | 980 |
| 2024-03-11 | 978 | 985 | 976 | 978 | 2,700 | 978 |
| 2024-03-08 | 979 | 987 | 978 | 982 | 9,600 | 982 |
| 2024-03-07 | 973 | 979 | 970 | 979 | 6,000 | 979 |
| 2024-03-06 | 964 | 977 | 964 | 973 | 1,900 | 973 |
| 2024-03-05 | 959 | 972 | 955 | 964 | 4,300 | 964 |
| 2024-03-04 | 971 | 976 | 968 | 974 | 6,500 | 974 |
| 2024-03-01 | 964 | 978 | 964 | 972 | 3,400 | 972 |
| 2024-02-29 | 968 | 979 | 967 | 968 | 2,900 | 968 |
| 2024-02-28 | 952 | 980 | 952 | 976 | 7,300 | 976 |
| 2024-02-27 | 956 | 966 | 956 | 958 | 5,700 | 958 |
| 2024-02-26 | 961 | 969 | 956 | 956 | 7,400 | 956 |
| 2024-02-22 | 970 | 971 | 962 | 970 | 4,700 | 970 |
| 2024-02-21 | 962 | 974 | 958 | 964 | 3,700 | 964 |
| 2024-02-20 | 957 | 973 | 942 | 966 | 3,400 | 966 |
| 2024-02-19 | 953 | 985 | 952 | 967 | 20,200 | 967 |
| 2024-02-16 | 925 | 956 | 923 | 953 | 27,000 | 953 |
| 2024-02-15 | 910 | 923 | 909 | 909 | 10,000 | 909 |
| 2024-02-14 | 911 | 915 | 911 | 912 | 3,600 | 912 |
| 2024-02-13 | 909 | 911 | 905 | 911 | 7,200 | 911 |
| 2024-02-09 | 910 | 915 | 909 | 909 | 2,300 | 909 |
| 2024-02-08 | 907 | 917 | 907 | 917 | 2,700 | 917 |
| 2024-02-07 | 915 | 915 | 907 | 907 | 1,800 | 907 |
| 2024-02-06 | 910 | 912 | 905 | 906 | 2,800 | 906 |
| 2024-02-05 | 910 | 912 | 905 | 912 | 5,900 | 912 |
| 2024-02-02 | 909 | 913 | 909 | 912 | 1,100 | 912 |
| 2024-02-01 | 915 | 915 | 906 | 909 | 4,000 | 909 |
| 2024-01-31 | 903 | 910 | 901 | 910 | 8,800 | 910 |
| 2024-01-30 | 921 | 934 | 902 | 902 | 33,700 | 902 |
| 2024-01-29 | 915 | 930 | 915 | 930 | 6,100 | 930 |
| 2024-01-26 | 914 | 921 | 913 | 915 | 5,600 | 915 |
| 2024-01-25 | 913 | 923 | 911 | 919 | 7,700 | 919 |
| 2024-01-24 | 912 | 924 | 912 | 913 | 3,400 | 913 |
| 2024-01-23 | 917 | 922 | 912 | 912 | 6,300 | 912 |
| 2024-01-22 | 915 | 924 | 913 | 916 | 6,100 | 916 |
| 2024-01-19 | 916 | 918 | 913 | 914 | 2,900 | 914 |
| 2024-01-18 | 920 | 920 | 915 | 916 | 1,600 | 916 |
| 2024-01-17 | 916 | 920 | 913 | 920 | 3,500 | 920 |
| 2024-01-16 | 921 | 924 | 912 | 915 | 9,000 | 915 |
| 2024-01-15 | 923 | 925 | 915 | 921 | 8,900 | 921 |
| 2024-01-12 | 927 | 928 | 912 | 915 | 7,400 | 915 |
| 2024-01-11 | 927 | 927 | 918 | 926 | 4,100 | 926 |
| 2024-01-10 | 929 | 929 | 919 | 919 | 4,900 | 919 |
| 2024-01-09 | 920 | 928 | 920 | 928 | 5,000 | 928 |
| 2024-01-05 | 930 | 930 | 911 | 920 | 4,200 | 920 |
| 2024-01-04 | 899 | 931 | 899 | 931 | 9,800 | 931 |
分割・併合履歴 ： [2018-03-28]1株→2株
