1. HOME >
  2. 株価時系列 >
  3. 3275 >
  4. 2020年

3275 ハウスコム(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3101,3231,3101,3195,4001,319
2020-12-291,3281,3281,2991,3085,2001,308
2020-12-281,2951,2951,2891,2907,1001,290
2020-12-251,3081,3081,2871,2965,7001,296
2020-12-241,3201,3391,3131,3166,3001,316
2020-12-231,3061,3181,2991,2993,4001,299
2020-12-221,3091,3101,3031,3054,1001,305
2020-12-211,3411,3421,3241,3293,8001,329
2020-12-181,3401,3511,3401,3417,0001,341
2020-12-171,3501,3501,3401,3431,4001,343
2020-12-161,3471,3491,3331,34311,6001,343
2020-12-151,3131,3481,3131,3487,0001,348
2020-12-141,3081,3111,3081,3114,5001,311
2020-12-111,2921,3081,2921,3082,8001,308
2020-12-101,2851,2981,2851,2897,0001,289
2020-12-091,2941,2981,2881,2975,3001,297
2020-12-081,2931,2981,2921,2941,4001,294
2020-12-071,3101,3101,2981,2983,9001,298
2020-12-041,3091,3091,2911,3063,3001,306
2020-12-031,2911,3091,2911,2934,8001,293
2020-12-021,3101,3101,2991,2994,0001,299
2020-12-011,2951,2991,2901,2903,8001,290
2020-11-301,3081,3081,2951,2953,5001,295
2020-11-271,3091,3091,2921,3085,8001,308
2020-11-261,3091,3091,2991,2992,7001,299
2020-11-251,2951,3171,2951,3094,1001,309
2020-11-241,2911,2981,2821,2907,0001,290
2020-11-201,2921,2941,2921,2941,3001,294
2020-11-191,2991,3001,2941,2952,3001,295
2020-11-181,3061,3091,3021,3042,3001,304
2020-11-171,3001,3131,3001,3062,2001,306
2020-11-161,3071,3141,2961,3009,2001,300
2020-11-131,2951,3011,2931,3013,7001,301
2020-11-121,3001,3011,2921,2971,8001,297
2020-11-111,2841,3041,2841,3036,1001,303
2020-11-101,2971,2971,2781,2866,7001,286
2020-11-091,2901,2951,2901,2952,5001,295
2020-11-061,2871,2951,2771,2904,5001,290
2020-11-051,2841,2881,2781,2872,8001,287
2020-11-041,2821,2911,2751,2844,4001,284
2020-11-021,2821,2961,2811,2812,8001,281
2020-10-301,2801,2941,2801,2822,1001,282
2020-10-291,2721,2981,2721,2842,5001,284
2020-10-281,2981,2981,2751,2884,5001,288
2020-10-271,2811,2981,2791,2982,8001,298
2020-10-261,2811,2851,2801,2851,6001,285
2020-10-231,2951,2951,2811,2822,7001,282
2020-10-221,2981,2981,2821,2934,4001,293
2020-10-211,2981,2991,2891,2953,5001,295
2020-10-201,2981,2991,2911,2911,8001,291
2020-10-191,2901,3001,2901,2981,3001,298
2020-10-161,3001,3001,2901,2963,9001,296
2020-10-151,2931,3021,2921,2942,1001,294
2020-10-141,3011,3021,2921,2921,8001,292
2020-10-131,3001,3081,2901,3045,7001,304
2020-10-121,2911,2991,2891,2993,0001,299
2020-10-091,3051,3051,2921,2921,1001,292
2020-10-081,3061,3061,2981,3054,4001,305
2020-10-071,3011,3021,3011,3021,0001,302
2020-10-061,3101,3101,3091,3098001,309
2020-10-051,3171,3171,3011,3062,4001,306
2020-10-021,3101,3101,3101,3101,2001,310
2020-09-301,3061,3101,2961,3105,3001,310
2020-09-291,3171,3171,3021,3066,4001,306
2020-09-281,3301,3301,2951,3178,0001,317
2020-09-251,3001,3161,2851,2938,0001,293
2020-09-241,3001,3331,3001,30410,7001,304
2020-09-231,3081,3361,3081,3254,8001,325
2020-09-181,3121,3391,3121,3376,1001,337
2020-09-171,3261,3261,3151,3173,2001,317
2020-09-161,3201,3361,3201,3267,5001,326
2020-09-151,3181,3181,3011,3184,9001,318
2020-09-141,2991,3141,2991,30811,0001,308
2020-09-111,2931,2931,2781,2824,9001,282
2020-09-101,2461,2681,2461,2654,0001,265
2020-09-091,2601,2621,2411,2466,4001,246
2020-09-081,2621,2711,2441,2574,4001,257
2020-09-071,2851,2851,2261,2323,2001,232
2020-09-041,2431,2431,2271,2302,3001,230
2020-09-031,2531,2531,2291,2375,8001,237
2020-09-021,2351,2461,2281,2432,6001,243
2020-09-011,2741,2741,2221,2416,4001,241
2020-08-311,2361,2681,2361,2621,5001,262
2020-08-281,2401,2581,2401,2585,4001,258
2020-08-271,2401,2401,2301,2402,7001,240
2020-08-261,2321,2401,2281,2365,5001,236
2020-08-251,2791,2791,2501,2575,4001,257
2020-08-241,2311,2581,2311,2493,4001,249
2020-08-211,2611,2611,2391,2398001,239
2020-08-201,2351,2491,2301,2432,0001,243
2020-08-191,2411,2531,2411,2461,8001,246
2020-08-181,2851,2931,2461,2534,1001,253
2020-08-171,2851,2851,2661,2844,5001,284
2020-08-141,2591,2691,2501,2696,0001,269
2020-08-131,2541,2581,2451,2583,2001,258
2020-08-121,2411,2541,2361,2544,2001,254
2020-08-111,2361,2451,2261,2455,5001,245
2020-08-071,1921,2081,1921,2082,0001,208
2020-08-061,2101,2211,1711,1716,7001,171
2020-08-051,2351,2381,2161,2162,9001,216
2020-08-041,2511,2581,2371,2374,8001,237
2020-08-031,2851,2851,2511,2519,9001,251
2020-07-311,3781,3781,2851,2859,1001,285
2020-07-301,3201,3781,2841,37816,8001,378
2020-07-291,3191,3201,3051,3202,9001,320
2020-07-281,3201,3201,2921,3181,0001,318
2020-07-271,2851,3201,2831,3204,7001,320
2020-07-221,2931,3001,2801,2804,7001,280
2020-07-211,2851,2991,2781,2994,2001,299
2020-07-201,2791,2961,2771,2859,0001,285
2020-07-171,3151,3151,2861,2961,5001,296
2020-07-161,3191,3191,3051,3067,9001,306
2020-07-151,2831,3121,2741,3127,4001,312
2020-07-141,2841,2851,2741,2834,7001,283
2020-07-131,2841,2841,2681,2682,9001,268
2020-07-101,2791,2801,2571,2578,1001,257
2020-07-091,3021,3021,2791,2791,7001,279
2020-07-081,2531,3001,2531,2792,6001,279
2020-07-071,2621,2761,2621,2704,3001,270
2020-07-061,2521,2681,2521,2672,6001,267
2020-07-031,2911,2911,2621,2747,5001,274
2020-07-021,3121,3201,2961,3038,0001,303
2020-07-011,3101,3281,3061,3062,2001,306
2020-06-301,3821,3971,3031,30311,8001,303
2020-06-291,3421,3981,3251,38017,0001,380
2020-06-261,3271,3451,3201,3424,3001,342
2020-06-251,2971,3321,2971,3312,2001,331
2020-06-241,3201,3271,3201,3271,8001,327
2020-06-231,2951,3361,2951,3208,7001,320
2020-06-221,2901,3031,2901,2964,1001,296
2020-06-191,3181,3231,2901,3074,6001,307
2020-06-181,3281,3361,3151,3262,9001,326
2020-06-171,3541,3541,3331,3361,8001,336
2020-06-161,3601,3601,3251,3347,6001,334
2020-06-151,3431,3431,3221,3233,6001,323
2020-06-121,3461,3501,3231,3439,9001,343
2020-06-111,3961,3961,3721,3743,3001,374
2020-06-101,3681,3951,3681,3882,8001,388
2020-06-091,3851,3901,3761,3855,4001,385
2020-06-081,3721,3851,3721,3853,8001,385
2020-06-051,3661,3761,3651,3724,5001,372
2020-06-041,3701,3771,3601,3774,2001,377
2020-06-031,3701,3701,3511,3703,9001,370
2020-06-021,3671,3701,3461,37013,8001,370
2020-06-011,3421,3701,3351,3702,9001,370
2020-05-291,3691,3691,3101,3424,8001,342
2020-05-281,3121,3701,3001,37010,1001,370
2020-05-271,3041,3061,2971,3062,9001,306
2020-05-261,3101,3171,2901,3096,9001,309
2020-05-251,2901,3101,2731,3108,0001,310
2020-05-221,2901,2901,2791,2903,0001,290
2020-05-211,2951,2951,2711,2721,4001,272
2020-05-201,2581,2741,2561,2743,2001,274
2020-05-191,2721,2981,2511,2519,7001,251
2020-05-181,3401,3401,2681,27223,2001,272
2020-05-151,3631,3641,3331,3647,0001,364
2020-05-141,3231,3431,3041,3173,6001,317
2020-05-131,3221,3221,2911,3013,7001,301
2020-05-121,3121,3171,2731,2965,5001,296
2020-05-111,2711,3231,2651,3236,7001,323
2020-05-081,3151,3151,2641,2777,2001,277
2020-05-071,3151,3151,2761,2888,0001,288
2020-05-011,3581,3581,3231,3233,9001,323
2020-04-301,3791,3791,3461,3587,0001,358
2020-04-281,3671,3901,3241,34245,4001,342
2020-04-271,3951,3951,3541,3708,4001,370
2020-04-241,3761,3971,2951,3956,4001,395
2020-04-231,3531,3971,3381,3974,3001,397
2020-04-221,3691,3691,2841,3536,3001,353
2020-04-211,3001,3811,2791,38113,1001,381
2020-04-201,2951,2961,2541,2966,2001,296
2020-04-171,2811,2991,2811,2955,2001,295
2020-04-161,3001,3001,2551,2889,0001,288
2020-04-151,2751,3001,2701,3006,6001,300
2020-04-141,2611,2941,2571,2755,5001,275
2020-04-131,2581,2861,2541,2755,2001,275
2020-04-101,2971,2971,2281,2836,9001,283
2020-04-091,2601,2951,2531,28816,2001,288
2020-04-081,1101,2581,0801,25811,4001,258
2020-04-071,0851,1201,0831,1105,6001,110
2020-04-061,0041,0711,0041,0695,7001,069
2020-04-031,0651,0651,0311,0523,4001,052
2020-04-021,0721,0831,0521,0656,2001,065
2020-04-011,1371,1371,1071,1173,9001,117
2020-03-311,2051,2051,1571,1864,2001,186
2020-03-301,1951,2511,1371,20521,5001,205
2020-03-271,2521,2521,2121,24121,4001,241
2020-03-261,2001,2091,1701,20811,6001,208
2020-03-251,2391,2391,1941,20913,6001,209
2020-03-241,0431,1191,0321,11913,2001,119
2020-03-239751,0459751,01317,3001,013
2020-03-191,1001,10096096017,500960
2020-03-181,1411,1411,0681,06842,5001,068
2020-03-171,0571,1091,0351,1037,9001,103
2020-03-161,0581,0921,0161,05713,2001,057
2020-03-131,0001,0309801,00822,8001,008
2020-03-121,2251,2271,1261,12612,4001,126
2020-03-111,2511,2591,2001,2355,9001,235
2020-03-101,1411,2541,1151,25210,1001,252
2020-03-091,2901,3201,2271,22710,7001,227
2020-03-061,3751,3751,3311,3586,3001,358
2020-03-051,3691,3801,3651,3806,2001,380
2020-03-041,3311,3581,3311,3555,1001,355
2020-03-031,3611,3621,3231,33110,2001,331
2020-03-021,2231,3391,2231,32119,8001,321
2020-02-281,2181,2801,2181,24224,7001,242
2020-02-271,4081,4141,3381,33813,0001,338
2020-02-261,4001,4131,3951,40814,2001,408
2020-02-251,4061,4561,4041,43231,8001,432
2020-02-211,5401,5501,5311,5361,8001,536
2020-02-201,5521,5521,5351,5352,9001,535
2020-02-191,5821,5831,5521,5525,5001,552
2020-02-181,5511,5981,5361,5985,1001,598
2020-02-171,5951,5951,5631,5645,7001,564
2020-02-141,5801,5981,5701,5983,2001,598
2020-02-131,5771,5881,5741,5882,9001,588
2020-02-121,5831,5951,5711,5713,3001,571
2020-02-101,5881,5881,5871,5877001,587
2020-02-071,5941,6001,5851,5882,2001,588
2020-02-061,5691,6101,5691,60822,2001,608
2020-02-051,5501,5761,5501,5766,1001,576
2020-02-041,5071,5351,5071,5353,8001,535
2020-02-031,4931,5061,4831,5062,4001,506
2020-01-311,5141,5141,4821,4937,9001,493
2020-01-301,5301,5301,4751,47512,2001,475
2020-01-291,5211,5431,5201,5322,6001,532
2020-01-281,5211,5371,5111,5196,2001,519
2020-01-271,5421,5741,5391,5403,1001,540
2020-01-241,5661,5661,5411,5444,1001,544
2020-01-231,5671,5741,5661,5661,3001,566
2020-01-221,5681,5831,5661,5832,1001,583
2020-01-211,5501,5751,5501,5703,2001,570
2020-01-201,5511,5681,5511,5643,8001,564
2020-01-171,5431,5511,5311,5313,4001,531
2020-01-161,5811,5811,5421,5429,1001,542
2020-01-151,5821,5821,5651,5716,2001,571
2020-01-141,5831,5831,5701,5705,8001,570
2020-01-101,5891,5891,5801,5804,0001,580
2020-01-091,5911,5931,5831,5893,5001,589
2020-01-081,6001,6001,5871,5954,7001,595
2020-01-071,5951,6091,5951,6002,6001,600
2020-01-061,5991,6001,5931,5943,4001,594

分割・併合履歴 ： [2018-03-28]1株→2株