8996 (株)ハウスフリーダム 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 825 | 825 | 824 | 824 | 800 | 824 |
| 2024-05-01 | 825 | 825 | 825 | 825 | 200 | 825 |
| 2024-04-30 | 822 | 823 | 821 | 823 | 500 | 823 |
| 2024-04-26 | 823 | 824 | 823 | 823 | 400 | 823 |
| 2024-04-25 | 822 | 823 | 822 | 823 | 700 | 823 |
| 2024-04-24 | 822 | 823 | 822 | 823 | 200 | 823 |
| 2024-04-23 | 819 | 826 | 819 | 822 | 1,700 | 822 |
| 2024-04-22 | 821 | 826 | 820 | 821 | 6,200 | 821 |
| 2024-04-19 | 834 | 835 | 825 | 826 | 4,600 | 826 |
| 2024-04-18 | 836 | 837 | 835 | 835 | 700 | 835 |
| 2024-04-17 | 837 | 837 | 834 | 836 | 3,100 | 836 |
| 2024-04-16 | 850 | 850 | 837 | 837 | 4,600 | 837 |
| 2024-04-15 | 838 | 850 | 838 | 845 | 6,200 | 845 |
| 2024-04-12 | 838 | 841 | 836 | 838 | 2,700 | 838 |
| 2024-04-11 | 836 | 839 | 835 | 836 | 1,400 | 836 |
| 2024-04-10 | 847 | 848 | 839 | 839 | 11,200 | 839 |
| 2024-04-09 | 836 | 839 | 834 | 839 | 7,100 | 839 |
| 2024-04-08 | 833 | 837 | 830 | 833 | 3,700 | 833 |
| 2024-04-05 | 828 | 833 | 828 | 833 | 5,500 | 833 |
| 2024-04-04 | 827 | 827 | 822 | 826 | 900 | 826 |
| 2024-04-03 | 824 | 824 | 820 | 824 | 3,000 | 824 |
| 2024-04-02 | 830 | 831 | 824 | 824 | 3,000 | 824 |
| 2024-04-01 | 834 | 838 | 824 | 826 | 8,000 | 826 |
| 2024-03-29 | 829 | 830 | 824 | 827 | 8,300 | 827 |
| 2024-03-28 | 820 | 826 | 819 | 825 | 5,100 | 825 |
| 2024-03-27 | 823 | 828 | 820 | 820 | 3,100 | 820 |
| 2024-03-26 | 821 | 828 | 820 | 821 | 3,800 | 821 |
| 2024-03-25 | 816 | 828 | 813 | 823 | 9,200 | 823 |
| 2024-03-22 | 817 | 817 | 813 | 813 | 3,200 | 813 |
| 2024-03-21 | 818 | 818 | 810 | 815 | 5,600 | 815 |
| 2024-03-19 | 819 | 819 | 810 | 818 | 3,800 | 818 |
| 2024-03-18 | 815 | 816 | 812 | 816 | 1,900 | 816 |
| 2024-03-15 | 817 | 817 | 810 | 816 | 1,600 | 816 |
| 2024-03-14 | 810 | 818 | 810 | 818 | 2,500 | 818 |
| 2024-03-13 | 816 | 819 | 798 | 810 | 12,500 | 810 |
| 2024-03-12 | 814 | 818 | 814 | 818 | 1,800 | 818 |
| 2024-03-11 | 818 | 819 | 815 | 815 | 4,300 | 815 |
| 2024-03-08 | 819 | 819 | 818 | 818 | 2,900 | 818 |
| 2024-03-07 | 818 | 819 | 817 | 819 | 1,800 | 819 |
| 2024-03-06 | 818 | 819 | 818 | 818 | 900 | 818 |
| 2024-03-05 | 820 | 820 | 818 | 818 | 1,800 | 818 |
| 2024-03-04 | 821 | 821 | 820 | 820 | 1,000 | 820 |
| 2024-03-01 | 822 | 822 | 820 | 821 | 2,700 | 821 |
| 2024-02-29 | 821 | 823 | 821 | 822 | 1,500 | 822 |
| 2024-02-28 | 822 | 824 | 819 | 824 | 1,400 | 824 |
| 2024-02-27 | 820 | 822 | 817 | 822 | 1,600 | 822 |
| 2024-02-26 | 816 | 821 | 815 | 820 | 4,000 | 820 |
| 2024-02-22 | 817 | 817 | 815 | 815 | 2,100 | 815 |
| 2024-02-21 | 814 | 818 | 814 | 818 | 1,700 | 818 |
| 2024-02-20 | 818 | 818 | 815 | 815 | 1,800 | 815 |
| 2024-02-19 | 815 | 818 | 815 | 818 | 4,100 | 818 |
| 2024-02-16 | 814 | 818 | 814 | 814 | 5,700 | 814 |
| 2024-02-15 | 815 | 819 | 815 | 817 | 700 | 817 |
| 2024-02-14 | 823 | 823 | 814 | 817 | 5,100 | 817 |
| 2024-02-13 | 823 | 824 | 815 | 818 | 4,800 | 818 |
| 2024-02-09 | 824 | 824 | 816 | 823 | 5,600 | 823 |
| 2024-02-08 | 823 | 824 | 820 | 824 | 1,900 | 824 |
| 2024-02-07 | 823 | 823 | 821 | 821 | 1,700 | 821 |
| 2024-02-06 | 823 | 823 | 820 | 821 | 1,900 | 821 |
| 2024-02-05 | 821 | 821 | 819 | 821 | 2,200 | 821 |
| 2024-02-02 | 820 | 823 | 820 | 821 | 2,100 | 821 |
| 2024-02-01 | 825 | 826 | 820 | 820 | 3,400 | 820 |
| 2024-01-31 | 822 | 830 | 820 | 825 | 3,800 | 825 |
| 2024-01-30 | 821 | 825 | 820 | 824 | 6,700 | 824 |
| 2024-01-29 | 823 | 825 | 821 | 821 | 2,900 | 821 |
| 2024-01-26 | 821 | 823 | 819 | 819 | 3,800 | 819 |
| 2024-01-25 | 824 | 824 | 821 | 822 | 1,400 | 822 |
| 2024-01-24 | 822 | 825 | 822 | 825 | 2,100 | 825 |
| 2024-01-23 | 825 | 825 | 820 | 824 | 4,500 | 824 |
| 2024-01-22 | 819 | 826 | 818 | 826 | 3,900 | 826 |
| 2024-01-19 | 822 | 822 | 816 | 821 | 4,200 | 821 |
| 2024-01-18 | 819 | 823 | 818 | 818 | 3,900 | 818 |
| 2024-01-17 | 823 | 825 | 818 | 819 | 9,800 | 819 |
| 2024-01-16 | 830 | 830 | 822 | 822 | 6,200 | 822 |
| 2024-01-15 | 828 | 829 | 826 | 827 | 9,200 | 827 |
| 2024-01-12 | 829 | 838 | 827 | 827 | 4,300 | 827 |
| 2024-01-11 | 834 | 838 | 826 | 829 | 6,000 | 829 |
| 2024-01-10 | 844 | 844 | 827 | 830 | 9,500 | 830 |
| 2024-01-09 | 830 | 831 | 811 | 830 | 17,900 | 830 |
| 2024-01-05 | 823 | 830 | 811 | 830 | 25,000 | 830 |
| 2024-01-04 | 840 | 846 | 823 | 845 | 23,200 | 845 |
分割・併合履歴 ： [2013-06-26]1株→100株
