1873 (株)日本ハウスホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 321 | 322 | 317 | 319 | 145,500 | 319 |
| 2024-12-25 | 322 | 322 | 317 | 321 | 66,100 | 321 |
| 2024-12-24 | 320 | 323 | 318 | 320 | 66,400 | 320 |
| 2024-12-23 | 321 | 323 | 320 | 320 | 56,500 | 320 |
| 2024-12-20 | 327 | 327 | 321 | 321 | 60,400 | 321 |
| 2024-12-19 | 322 | 327 | 321 | 327 | 48,100 | 327 |
| 2024-12-18 | 329 | 329 | 324 | 325 | 46,200 | 325 |
| 2024-12-17 | 333 | 333 | 328 | 330 | 94,900 | 330 |
| 2024-12-16 | 331 | 332 | 327 | 329 | 57,200 | 329 |
| 2024-12-13 | 335 | 337 | 329 | 332 | 151,000 | 332 |
| 2024-12-12 | 339 | 340 | 337 | 338 | 46,000 | 338 |
| 2024-12-11 | 338 | 339 | 334 | 337 | 58,400 | 337 |
| 2024-12-10 | 335 | 339 | 335 | 337 | 72,100 | 337 |
| 2024-12-09 | 341 | 343 | 333 | 334 | 228,400 | 334 |
| 2024-12-06 | 357 | 360 | 337 | 346 | 373,200 | 346 |
| 2024-12-05 | 353 | 362 | 351 | 354 | 304,500 | 354 |
| 2024-12-04 | 352 | 355 | 349 | 354 | 244,300 | 354 |
| 2024-12-03 | 367 | 367 | 343 | 351 | 1,435,700 | 351 |
| 2024-12-02 | 332 | 336 | 329 | 335 | 162,900 | 335 |
| 2024-11-29 | 330 | 330 | 327 | 327 | 42,500 | 327 |
| 2024-11-28 | 327 | 330 | 327 | 330 | 39,900 | 330 |
| 2024-11-27 | 332 | 332 | 326 | 329 | 76,200 | 329 |
| 2024-11-26 | 330 | 332 | 327 | 332 | 131,500 | 332 |
| 2024-11-25 | 327 | 331 | 326 | 329 | 113,100 | 329 |
| 2024-11-22 | 323 | 326 | 321 | 326 | 53,300 | 326 |
| 2024-11-21 | 324 | 325 | 322 | 322 | 68,000 | 322 |
| 2024-11-20 | 322 | 324 | 322 | 323 | 39,100 | 323 |
| 2024-11-19 | 320 | 322 | 320 | 321 | 36,100 | 321 |
| 2024-11-18 | 316 | 320 | 316 | 318 | 27,200 | 318 |
| 2024-11-15 | 322 | 322 | 317 | 318 | 27,900 | 318 |
| 2024-11-14 | 321 | 323 | 320 | 320 | 10,100 | 320 |
| 2024-11-13 | 324 | 325 | 320 | 321 | 39,000 | 321 |
| 2024-11-12 | 321 | 325 | 321 | 322 | 32,300 | 322 |
| 2024-11-11 | 323 | 324 | 322 | 323 | 18,900 | 323 |
| 2024-11-08 | 325 | 328 | 323 | 324 | 38,500 | 324 |
| 2024-11-07 | 321 | 326 | 321 | 325 | 45,300 | 325 |
| 2024-11-06 | 322 | 324 | 321 | 323 | 51,600 | 323 |
| 2024-11-05 | 322 | 322 | 319 | 321 | 52,500 | 321 |
| 2024-11-01 | 319 | 322 | 318 | 319 | 79,900 | 319 |
| 2024-10-31 | 319 | 323 | 317 | 322 | 72,100 | 322 |
| 2024-10-30 | 324 | 329 | 317 | 317 | 399,500 | 317 |
| 2024-10-29 | 338 | 339 | 335 | 337 | 110,200 | 337 |
| 2024-10-28 | 331 | 339 | 330 | 338 | 108,000 | 338 |
| 2024-10-25 | 331 | 333 | 330 | 330 | 33,300 | 330 |
| 2024-10-24 | 330 | 336 | 328 | 333 | 109,200 | 333 |
| 2024-10-23 | 331 | 334 | 330 | 330 | 53,400 | 330 |
| 2024-10-22 | 335 | 336 | 331 | 331 | 63,100 | 331 |
| 2024-10-21 | 336 | 336 | 334 | 336 | 40,700 | 336 |
| 2024-10-18 | 335 | 335 | 332 | 334 | 64,700 | 334 |
| 2024-10-17 | 337 | 338 | 333 | 333 | 61,800 | 333 |
| 2024-10-16 | 339 | 340 | 335 | 335 | 112,100 | 335 |
| 2024-10-15 | 336 | 339 | 335 | 337 | 97,400 | 337 |
| 2024-10-11 | 341 | 341 | 336 | 336 | 64,400 | 336 |
| 2024-10-10 | 343 | 343 | 339 | 340 | 48,700 | 340 |
| 2024-10-09 | 345 | 347 | 341 | 343 | 45,700 | 343 |
| 2024-10-08 | 345 | 345 | 338 | 343 | 189,800 | 343 |
| 2024-10-07 | 353 | 354 | 344 | 345 | 204,300 | 345 |
| 2024-10-04 | 352 | 355 | 350 | 352 | 95,100 | 352 |
| 2024-10-03 | 352 | 353 | 348 | 351 | 81,400 | 351 |
| 2024-10-02 | 352 | 352 | 346 | 346 | 88,200 | 346 |
| 2024-10-01 | 356 | 356 | 352 | 353 | 65,100 | 353 |
| 2024-09-30 | 357 | 357 | 347 | 352 | 202,900 | 352 |
| 2024-09-27 | 365 | 367 | 362 | 363 | 149,800 | 363 |
| 2024-09-26 | 362 | 366 | 361 | 366 | 142,700 | 366 |
| 2024-09-25 | 360 | 361 | 357 | 359 | 49,300 | 359 |
| 2024-09-24 | 359 | 363 | 358 | 360 | 49,200 | 360 |
| 2024-09-20 | 366 | 366 | 357 | 358 | 114,600 | 358 |
| 2024-09-19 | 363 | 366 | 360 | 366 | 109,000 | 366 |
| 2024-09-18 | 359 | 362 | 357 | 361 | 103,900 | 361 |
| 2024-09-17 | 355 | 359 | 347 | 359 | 191,800 | 359 |
| 2024-09-13 | 361 | 366 | 351 | 352 | 169,700 | 352 |
| 2024-09-12 | 354 | 372 | 354 | 367 | 301,200 | 367 |
| 2024-09-11 | 357 | 358 | 352 | 357 | 105,600 | 357 |
| 2024-09-10 | 358 | 358 | 353 | 357 | 61,200 | 357 |
| 2024-09-09 | 350 | 359 | 349 | 358 | 295,800 | 358 |
| 2024-09-06 | 344 | 348 | 341 | 342 | 82,000 | 342 |
| 2024-09-05 | 343 | 346 | 338 | 341 | 97,200 | 341 |
| 2024-09-04 | 349 | 352 | 341 | 342 | 80,500 | 342 |
| 2024-09-03 | 349 | 353 | 349 | 353 | 63,600 | 353 |
| 2024-09-02 | 350 | 351 | 347 | 349 | 47,100 | 349 |
| 2024-08-30 | 346 | 349 | 345 | 349 | 34,000 | 349 |
| 2024-08-29 | 346 | 347 | 344 | 347 | 34,800 | 347 |
| 2024-08-28 | 347 | 348 | 344 | 347 | 49,100 | 347 |
| 2024-08-27 | 350 | 351 | 347 | 351 | 40,900 | 351 |
| 2024-08-26 | 346 | 350 | 344 | 348 | 131,300 | 348 |
| 2024-08-23 | 336 | 340 | 336 | 340 | 44,200 | 340 |
| 2024-08-22 | 335 | 337 | 333 | 337 | 46,000 | 337 |
| 2024-08-21 | 338 | 338 | 335 | 335 | 23,000 | 335 |
| 2024-08-20 | 335 | 338 | 332 | 338 | 76,100 | 338 |
| 2024-08-19 | 332 | 334 | 329 | 329 | 71,700 | 329 |
| 2024-08-16 | 329 | 333 | 327 | 333 | 40,700 | 333 |
| 2024-08-15 | 328 | 328 | 324 | 327 | 41,500 | 327 |
| 2024-08-14 | 328 | 328 | 319 | 326 | 38,800 | 326 |
| 2024-08-13 | 321 | 327 | 320 | 326 | 43,800 | 326 |
| 2024-08-09 | 318 | 321 | 314 | 321 | 106,200 | 321 |
| 2024-08-08 | 314 | 318 | 312 | 315 | 72,300 | 315 |
| 2024-08-07 | 310 | 322 | 307 | 316 | 83,200 | 316 |
| 2024-08-06 | 306 | 328 | 306 | 313 | 117,100 | 313 |
| 2024-08-05 | 317 | 317 | 293 | 308 | 191,800 | 308 |
| 2024-08-02 | 350 | 351 | 326 | 327 | 174,100 | 327 |
| 2024-08-01 | 355 | 357 | 350 | 352 | 65,800 | 352 |
| 2024-07-31 | 352 | 358 | 350 | 358 | 140,600 | 358 |
| 2024-07-30 | 352 | 353 | 348 | 353 | 51,200 | 353 |
| 2024-07-29 | 350 | 354 | 349 | 352 | 89,800 | 352 |
| 2024-07-26 | 347 | 353 | 345 | 350 | 126,400 | 350 |
| 2024-07-25 | 349 | 354 | 347 | 354 | 101,600 | 354 |
| 2024-07-24 | 354 | 354 | 350 | 350 | 44,300 | 350 |
| 2024-07-23 | 352 | 354 | 351 | 351 | 40,800 | 351 |
| 2024-07-22 | 354 | 354 | 351 | 352 | 61,500 | 352 |
| 2024-07-19 | 352 | 354 | 350 | 354 | 122,000 | 354 |
| 2024-07-18 | 348 | 353 | 348 | 350 | 86,300 | 350 |
| 2024-07-17 | 350 | 352 | 350 | 352 | 52,400 | 352 |
| 2024-07-16 | 348 | 351 | 347 | 349 | 126,200 | 349 |
| 2024-07-12 | 346 | 348 | 344 | 348 | 63,600 | 348 |
| 2024-07-11 | 346 | 347 | 342 | 346 | 138,300 | 346 |
| 2024-07-10 | 345 | 345 | 340 | 341 | 66,500 | 341 |
| 2024-07-09 | 343 | 346 | 342 | 344 | 44,300 | 344 |
| 2024-07-08 | 342 | 344 | 341 | 341 | 42,500 | 341 |
| 2024-07-05 | 346 | 346 | 343 | 343 | 22,900 | 343 |
| 2024-07-04 | 343 | 347 | 343 | 346 | 50,900 | 346 |
| 2024-07-03 | 342 | 346 | 341 | 345 | 39,800 | 345 |
| 2024-07-02 | 347 | 347 | 341 | 341 | 81,400 | 341 |
| 2024-07-01 | 344 | 348 | 343 | 347 | 97,500 | 347 |
| 2024-06-28 | 343 | 344 | 340 | 344 | 44,500 | 344 |
| 2024-06-27 | 345 | 345 | 340 | 343 | 54,800 | 343 |
| 2024-06-26 | 341 | 345 | 340 | 345 | 107,800 | 345 |
| 2024-06-25 | 337 | 342 | 335 | 342 | 142,700 | 342 |
| 2024-06-24 | 328 | 337 | 327 | 337 | 105,200 | 337 |
| 2024-06-21 | 323 | 329 | 321 | 328 | 90,000 | 328 |
| 2024-06-20 | 317 | 324 | 317 | 320 | 83,500 | 320 |
| 2024-06-19 | 318 | 324 | 318 | 324 | 56,000 | 324 |
| 2024-06-18 | 318 | 326 | 318 | 318 | 87,300 | 318 |
| 2024-06-17 | 323 | 326 | 307 | 315 | 323,000 | 315 |
| 2024-06-14 | 327 | 339 | 325 | 339 | 285,000 | 339 |
| 2024-06-13 | 328 | 328 | 323 | 327 | 38,500 | 327 |
| 2024-06-12 | 323 | 328 | 323 | 327 | 52,700 | 327 |
| 2024-06-11 | 325 | 327 | 324 | 327 | 71,500 | 327 |
| 2024-06-10 | 318 | 325 | 318 | 325 | 68,300 | 325 |
| 2024-06-07 | 317 | 322 | 310 | 321 | 157,900 | 321 |
| 2024-06-06 | 317 | 319 | 310 | 316 | 73,400 | 316 |
| 2024-06-05 | 318 | 319 | 316 | 317 | 29,900 | 317 |
| 2024-06-04 | 315 | 320 | 315 | 319 | 48,100 | 319 |
| 2024-06-03 | 315 | 318 | 313 | 318 | 50,900 | 318 |
| 2024-05-31 | 311 | 315 | 311 | 315 | 33,500 | 315 |
| 2024-05-30 | 308 | 310 | 307 | 310 | 42,800 | 310 |
| 2024-05-29 | 312 | 313 | 308 | 308 | 93,600 | 308 |
| 2024-05-28 | 313 | 314 | 311 | 312 | 25,400 | 312 |
| 2024-05-27 | 314 | 314 | 312 | 313 | 28,100 | 313 |
| 2024-05-24 | 311 | 313 | 310 | 312 | 36,700 | 312 |
| 2024-05-23 | 316 | 316 | 311 | 313 | 48,700 | 313 |
| 2024-05-22 | 319 | 320 | 315 | 316 | 37,400 | 316 |
| 2024-05-21 | 318 | 319 | 316 | 319 | 67,500 | 319 |
| 2024-05-20 | 314 | 317 | 313 | 316 | 119,400 | 316 |
| 2024-05-17 | 312 | 314 | 310 | 313 | 20,900 | 313 |
| 2024-05-16 | 314 | 314 | 310 | 310 | 28,600 | 310 |
| 2024-05-15 | 313 | 315 | 312 | 314 | 24,100 | 314 |
| 2024-05-14 | 310 | 314 | 310 | 313 | 53,200 | 313 |
| 2024-05-13 | 311 | 312 | 309 | 310 | 48,700 | 310 |
| 2024-05-10 | 315 | 315 | 310 | 312 | 57,200 | 312 |
| 2024-05-09 | 311 | 315 | 311 | 314 | 44,300 | 314 |
| 2024-05-08 | 312 | 313 | 310 | 310 | 47,300 | 310 |
| 2024-05-07 | 313 | 313 | 311 | 312 | 57,000 | 312 |
| 2024-05-02 | 313 | 316 | 313 | 313 | 49,100 | 313 |
| 2024-05-01 | 310 | 314 | 310 | 313 | 85,900 | 313 |
| 2024-04-30 | 311 | 314 | 309 | 312 | 159,900 | 312 |
| 2024-04-26 | 316 | 316 | 310 | 312 | 410,000 | 312 |
| 2024-04-25 | 325 | 326 | 321 | 324 | 560,900 | 324 |
| 2024-04-24 | 328 | 328 | 324 | 325 | 143,900 | 325 |
| 2024-04-23 | 326 | 328 | 325 | 328 | 96,600 | 328 |
| 2024-04-22 | 326 | 329 | 323 | 325 | 134,400 | 325 |
| 2024-04-19 | 324 | 325 | 318 | 320 | 135,100 | 320 |
| 2024-04-18 | 323 | 326 | 321 | 325 | 90,300 | 325 |
| 2024-04-17 | 326 | 328 | 323 | 323 | 170,000 | 323 |
| 2024-04-16 | 333 | 333 | 325 | 326 | 219,800 | 326 |
| 2024-04-15 | 336 | 338 | 332 | 333 | 128,600 | 333 |
| 2024-04-12 | 347 | 347 | 337 | 337 | 285,100 | 337 |
| 2024-04-11 | 345 | 350 | 345 | 347 | 89,200 | 347 |
| 2024-04-10 | 347 | 349 | 346 | 348 | 146,500 | 348 |
| 2024-04-09 | 344 | 347 | 342 | 346 | 236,100 | 346 |
| 2024-04-08 | 343 | 348 | 343 | 346 | 224,200 | 346 |
| 2024-04-05 | 345 | 345 | 341 | 343 | 125,100 | 343 |
| 2024-04-04 | 348 | 348 | 341 | 345 | 98,400 | 345 |
| 2024-04-03 | 346 | 350 | 343 | 346 | 104,600 | 346 |
| 2024-04-02 | 354 | 354 | 347 | 347 | 212,400 | 347 |
| 2024-04-01 | 354 | 361 | 352 | 353 | 290,100 | 353 |
| 2024-03-29 | 350 | 357 | 348 | 349 | 173,700 | 349 |
| 2024-03-28 | 346 | 353 | 342 | 348 | 374,300 | 348 |
| 2024-03-27 | 333 | 350 | 333 | 348 | 520,800 | 348 |
| 2024-03-26 | 323 | 334 | 320 | 333 | 329,600 | 333 |
| 2024-03-25 | 317 | 324 | 315 | 323 | 146,700 | 323 |
| 2024-03-22 | 318 | 319 | 316 | 318 | 52,800 | 318 |
| 2024-03-21 | 317 | 320 | 315 | 316 | 112,700 | 316 |
| 2024-03-19 | 315 | 317 | 314 | 317 | 57,700 | 317 |
| 2024-03-18 | 318 | 318 | 314 | 315 | 93,500 | 315 |
| 2024-03-15 | 312 | 320 | 312 | 318 | 92,200 | 318 |
| 2024-03-14 | 311 | 312 | 308 | 312 | 44,700 | 312 |
| 2024-03-13 | 312 | 313 | 309 | 311 | 47,600 | 311 |
| 2024-03-12 | 313 | 313 | 308 | 312 | 56,000 | 312 |
| 2024-03-11 | 320 | 324 | 311 | 313 | 125,500 | 313 |
| 2024-03-08 | 316 | 318 | 314 | 315 | 120,300 | 315 |
| 2024-03-07 | 319 | 321 | 316 | 318 | 79,800 | 318 |
| 2024-03-06 | 313 | 318 | 312 | 317 | 75,300 | 317 |
| 2024-03-05 | 314 | 315 | 312 | 312 | 65,100 | 312 |
| 2024-03-04 | 320 | 330 | 314 | 316 | 357,500 | 316 |
| 2024-03-01 | 310 | 310 | 308 | 309 | 43,900 | 309 |
| 2024-02-29 | 310 | 316 | 309 | 311 | 103,200 | 311 |
| 2024-02-28 | 310 | 313 | 309 | 309 | 35,800 | 309 |
| 2024-02-27 | 308 | 311 | 308 | 309 | 43,000 | 309 |
| 2024-02-26 | 313 | 313 | 308 | 308 | 126,500 | 308 |
| 2024-02-22 | 309 | 314 | 308 | 313 | 178,600 | 313 |
| 2024-02-21 | 306 | 308 | 305 | 306 | 55,100 | 306 |
| 2024-02-20 | 305 | 308 | 305 | 307 | 91,000 | 307 |
| 2024-02-19 | 299 | 306 | 299 | 306 | 102,500 | 306 |
| 2024-02-16 | 297 | 300 | 296 | 300 | 77,300 | 300 |
| 2024-02-15 | 300 | 301 | 296 | 296 | 92,000 | 296 |
| 2024-02-14 | 300 | 301 | 299 | 300 | 74,800 | 300 |
| 2024-02-13 | 302 | 302 | 299 | 301 | 87,100 | 301 |
| 2024-02-09 | 302 | 303 | 300 | 300 | 83,000 | 300 |
| 2024-02-08 | 304 | 304 | 299 | 301 | 201,400 | 301 |
| 2024-02-07 | 305 | 307 | 303 | 303 | 62,100 | 303 |
| 2024-02-06 | 305 | 307 | 304 | 305 | 53,200 | 305 |
| 2024-02-05 | 304 | 307 | 302 | 305 | 88,600 | 305 |
| 2024-02-02 | 303 | 303 | 300 | 303 | 56,900 | 303 |
| 2024-02-01 | 303 | 305 | 301 | 301 | 96,600 | 301 |
| 2024-01-31 | 305 | 306 | 303 | 306 | 43,700 | 306 |
| 2024-01-30 | 304 | 305 | 303 | 305 | 68,400 | 305 |
| 2024-01-29 | 305 | 307 | 300 | 304 | 175,000 | 304 |
| 2024-01-26 | 306 | 308 | 304 | 304 | 100,000 | 304 |
| 2024-01-25 | 302 | 308 | 301 | 307 | 259,200 | 307 |
| 2024-01-24 | 302 | 303 | 300 | 300 | 100,500 | 300 |
| 2024-01-23 | 303 | 304 | 302 | 303 | 70,400 | 303 |
| 2024-01-22 | 302 | 304 | 301 | 302 | 68,200 | 302 |
| 2024-01-19 | 302 | 303 | 299 | 301 | 81,400 | 301 |
| 2024-01-18 | 301 | 303 | 300 | 301 | 83,600 | 301 |
| 2024-01-17 | 304 | 304 | 301 | 301 | 61,500 | 301 |
| 2024-01-16 | 301 | 305 | 301 | 302 | 104,800 | 302 |
| 2024-01-15 | 300 | 303 | 299 | 301 | 75,900 | 301 |
| 2024-01-12 | 303 | 303 | 298 | 300 | 128,900 | 300 |
| 2024-01-11 | 303 | 303 | 300 | 303 | 102,300 | 303 |
| 2024-01-10 | 305 | 305 | 301 | 301 | 110,900 | 301 |
| 2024-01-09 | 304 | 305 | 301 | 305 | 95,900 | 305 |
| 2024-01-05 | 297 | 302 | 297 | 301 | 120,700 | 301 |
| 2024-01-04 | 297 | 297 | 291 | 297 | 125,900 | 297 |
分割・併合履歴 ： [1994-10-26]1株→1.5株 [1992-10-27]1株→1.5株 [1988-10-27]1株→1.2株