1873 (株)日本ハウスホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-02 | 313 | 314 | 311 | 311 | 137,200 | 311 |
| 2025-10-01 | 314 | 316 | 312 | 312 | 151,700 | 312 |
| 2025-09-30 | 315 | 317 | 313 | 314 | 131,600 | 314 |
| 2025-09-29 | 317 | 317 | 312 | 312 | 134,500 | 312 |
| 2025-09-26 | 316 | 317 | 314 | 317 | 98,300 | 317 |
| 2025-09-25 | 314 | 316 | 313 | 316 | 119,100 | 316 |
| 2025-09-24 | 313 | 315 | 312 | 312 | 62,700 | 312 |
| 2025-09-22 | 311 | 319 | 311 | 313 | 109,200 | 313 |
| 2025-09-19 | 314 | 315 | 311 | 311 | 89,400 | 311 |
| 2025-09-18 | 313 | 315 | 311 | 312 | 80,000 | 312 |
| 2025-09-17 | 314 | 314 | 309 | 314 | 81,000 | 314 |
| 2025-09-16 | 309 | 316 | 309 | 314 | 107,000 | 314 |
| 2025-09-12 | 313 | 313 | 308 | 308 | 168,600 | 308 |
| 2025-09-11 | 312 | 314 | 311 | 313 | 100,600 | 313 |
| 2025-09-10 | 317 | 317 | 312 | 312 | 162,600 | 312 |
| 2025-09-09 | 321 | 321 | 315 | 316 | 227,400 | 316 |
| 2025-09-08 | 313 | 332 | 310 | 318 | 756,900 | 318 |
| 2025-09-05 | 330 | 334 | 328 | 331 | 139,700 | 331 |
| 2025-09-04 | 327 | 328 | 324 | 327 | 64,500 | 327 |
| 2025-09-03 | 323 | 327 | 323 | 326 | 82,600 | 326 |
| 2025-09-02 | 325 | 326 | 321 | 322 | 99,800 | 322 |
| 2025-09-01 | 325 | 330 | 324 | 325 | 87,800 | 325 |
| 2025-08-29 | 324 | 326 | 323 | 324 | 85,000 | 324 |
| 2025-08-28 | 323 | 327 | 323 | 324 | 48,700 | 324 |
| 2025-08-27 | 327 | 328 | 325 | 326 | 60,500 | 326 |
| 2025-08-26 | 335 | 335 | 326 | 326 | 183,600 | 326 |
| 2025-08-25 | 335 | 336 | 332 | 335 | 88,100 | 335 |
| 2025-08-22 | 333 | 336 | 331 | 335 | 76,700 | 335 |
| 2025-08-21 | 327 | 334 | 326 | 331 | 199,700 | 331 |
| 2025-08-20 | 329 | 330 | 326 | 327 | 87,800 | 327 |
| 2025-08-19 | 323 | 327 | 323 | 327 | 143,400 | 327 |
| 2025-08-18 | 326 | 326 | 322 | 323 | 86,000 | 323 |
| 2025-08-15 | 325 | 327 | 323 | 326 | 97,100 | 326 |
| 2025-08-14 | 320 | 325 | 318 | 323 | 81,500 | 323 |
| 2025-08-13 | 320 | 322 | 320 | 321 | 104,200 | 321 |
| 2025-08-12 | 319 | 320 | 315 | 320 | 105,100 | 320 |
| 2025-08-08 | 316 | 319 | 315 | 317 | 67,500 | 317 |
| 2025-08-07 | 316 | 317 | 313 | 316 | 59,800 | 316 |
| 2025-08-06 | 313 | 317 | 313 | 316 | 82,000 | 316 |
| 2025-08-05 | 313 | 317 | 312 | 313 | 68,100 | 313 |
| 2025-08-04 | 306 | 313 | 306 | 310 | 75,100 | 310 |
| 2025-08-01 | 308 | 313 | 308 | 313 | 120,200 | 313 |
| 2025-07-31 | 306 | 309 | 305 | 308 | 89,700 | 308 |
| 2025-07-30 | 301 | 306 | 301 | 305 | 79,600 | 305 |
| 2025-07-29 | 302 | 303 | 300 | 302 | 54,000 | 302 |
| 2025-07-28 | 304 | 305 | 301 | 302 | 77,900 | 302 |
| 2025-07-25 | 300 | 304 | 296 | 302 | 148,800 | 302 |
| 2025-07-24 | 295 | 300 | 295 | 300 | 137,000 | 300 |
| 2025-07-23 | 293 | 296 | 291 | 296 | 151,700 | 296 |
| 2025-07-22 | 294 | 294 | 291 | 291 | 103,700 | 291 |
| 2025-07-18 | 292 | 292 | 290 | 290 | 54,200 | 290 |
| 2025-07-17 | 291 | 292 | 290 | 292 | 56,600 | 292 |
| 2025-07-16 | 292 | 293 | 291 | 291 | 51,900 | 291 |
| 2025-07-15 | 292 | 294 | 291 | 292 | 61,600 | 292 |
| 2025-07-14 | 294 | 294 | 291 | 291 | 76,600 | 291 |
| 2025-07-11 | 293 | 296 | 292 | 292 | 59,700 | 292 |
| 2025-07-10 | 295 | 295 | 292 | 292 | 115,100 | 292 |
| 2025-07-09 | 291 | 294 | 291 | 292 | 112,600 | 292 |
| 2025-07-08 | 291 | 292 | 290 | 291 | 35,700 | 291 |
| 2025-07-07 | 293 | 293 | 290 | 290 | 68,600 | 290 |
| 2025-07-04 | 292 | 294 | 290 | 293 | 85,500 | 293 |
| 2025-07-03 | 292 | 294 | 290 | 292 | 86,400 | 292 |
| 2025-07-02 | 292 | 295 | 292 | 292 | 56,300 | 292 |
| 2025-07-01 | 295 | 296 | 292 | 292 | 53,100 | 292 |
| 2025-06-30 | 296 | 297 | 294 | 295 | 76,300 | 295 |
| 2025-06-27 | 292 | 296 | 292 | 295 | 173,600 | 295 |
| 2025-06-26 | 291 | 292 | 289 | 292 | 119,100 | 292 |
| 2025-06-25 | 290 | 290 | 287 | 290 | 94,900 | 290 |
| 2025-06-24 | 288 | 290 | 288 | 290 | 106,200 | 290 |
| 2025-06-23 | 289 | 290 | 284 | 286 | 223,000 | 286 |
| 2025-06-20 | 290 | 291 | 289 | 289 | 116,800 | 289 |
| 2025-06-19 | 293 | 293 | 290 | 291 | 128,100 | 291 |
| 2025-06-18 | 291 | 293 | 289 | 290 | 126,500 | 290 |
| 2025-06-17 | 294 | 296 | 289 | 289 | 426,400 | 289 |
| 2025-06-16 | 291 | 297 | 288 | 293 | 933,600 | 293 |
| 2025-06-13 | 325 | 325 | 312 | 317 | 470,400 | 317 |
| 2025-06-12 | 328 | 330 | 327 | 327 | 53,100 | 327 |
| 2025-06-11 | 334 | 334 | 329 | 330 | 60,000 | 330 |
| 2025-06-10 | 326 | 334 | 326 | 333 | 109,000 | 333 |
| 2025-06-09 | 329 | 329 | 326 | 328 | 61,100 | 328 |
| 2025-06-06 | 323 | 328 | 323 | 328 | 116,300 | 328 |
| 2025-06-05 | 320 | 324 | 319 | 324 | 130,800 | 324 |
| 2025-06-04 | 317 | 322 | 315 | 321 | 134,300 | 321 |
| 2025-06-03 | 317 | 319 | 315 | 316 | 104,800 | 316 |
| 2025-06-02 | 318 | 319 | 317 | 317 | 40,900 | 317 |
| 2025-05-30 | 317 | 319 | 317 | 317 | 42,600 | 317 |
| 2025-05-29 | 317 | 319 | 316 | 318 | 64,500 | 318 |
| 2025-05-28 | 318 | 319 | 317 | 317 | 43,400 | 317 |
| 2025-05-27 | 315 | 320 | 315 | 317 | 47,100 | 317 |
| 2025-05-26 | 316 | 320 | 315 | 316 | 103,000 | 316 |
| 2025-05-23 | 314 | 321 | 312 | 320 | 216,400 | 320 |
| 2025-05-22 | 316 | 316 | 312 | 312 | 100,800 | 312 |
| 2025-05-21 | 318 | 318 | 315 | 315 | 54,500 | 315 |
| 2025-05-20 | 320 | 321 | 316 | 316 | 81,600 | 316 |
| 2025-05-19 | 319 | 322 | 318 | 320 | 81,100 | 320 |
| 2025-05-16 | 318 | 322 | 317 | 320 | 115,700 | 320 |
| 2025-05-15 | 317 | 319 | 316 | 316 | 75,300 | 316 |
| 2025-05-14 | 318 | 321 | 315 | 317 | 162,300 | 317 |
| 2025-05-13 | 325 | 325 | 318 | 318 | 144,200 | 318 |
| 2025-05-12 | 324 | 326 | 321 | 322 | 73,800 | 322 |
| 2025-05-09 | 322 | 325 | 320 | 323 | 140,100 | 323 |
| 2025-05-08 | 323 | 324 | 319 | 320 | 93,000 | 320 |
| 2025-05-07 | 320 | 323 | 315 | 322 | 176,200 | 322 |
| 2025-05-02 | 321 | 321 | 316 | 317 | 220,200 | 317 |
| 2025-05-01 | 330 | 330 | 322 | 322 | 123,400 | 322 |
| 2025-04-30 | 335 | 342 | 323 | 328 | 554,000 | 328 |
| 2025-04-28 | 335 | 337 | 324 | 337 | 741,000 | 337 |
| 2025-04-25 | 345 | 348 | 344 | 345 | 471,000 | 345 |
| 2025-04-24 | 348 | 348 | 344 | 344 | 188,700 | 344 |
| 2025-04-23 | 348 | 353 | 346 | 347 | 342,400 | 347 |
| 2025-04-22 | 343 | 348 | 341 | 345 | 177,300 | 345 |
| 2025-04-21 | 338 | 349 | 335 | 344 | 299,000 | 344 |
| 2025-04-18 | 326 | 332 | 325 | 332 | 161,100 | 332 |
| 2025-04-17 | 321 | 324 | 321 | 324 | 79,900 | 324 |
| 2025-04-16 | 324 | 325 | 321 | 321 | 159,300 | 321 |
| 2025-04-15 | 324 | 325 | 321 | 322 | 94,400 | 322 |
| 2025-04-14 | 325 | 325 | 321 | 322 | 188,300 | 322 |
| 2025-04-11 | 317 | 322 | 314 | 320 | 271,200 | 320 |
| 2025-04-10 | 330 | 330 | 318 | 324 | 257,200 | 324 |
| 2025-04-09 | 312 | 314 | 306 | 310 | 311,500 | 310 |
| 2025-04-08 | 313 | 319 | 306 | 318 | 318,100 | 318 |
| 2025-04-07 | 300 | 310 | 297 | 298 | 540,500 | 298 |
| 2025-04-04 | 331 | 334 | 321 | 326 | 461,300 | 326 |
| 2025-04-03 | 339 | 340 | 334 | 339 | 290,700 | 339 |
| 2025-04-02 | 351 | 351 | 342 | 342 | 294,500 | 342 |
| 2025-04-01 | 353 | 353 | 346 | 346 | 274,300 | 346 |
| 2025-03-31 | 355 | 355 | 348 | 348 | 419,600 | 348 |
| 2025-03-28 | 359 | 360 | 355 | 355 | 406,400 | 355 |
| 2025-03-27 | 354 | 359 | 354 | 359 | 186,600 | 359 |
| 2025-03-26 | 351 | 356 | 350 | 356 | 173,200 | 356 |
| 2025-03-25 | 349 | 353 | 348 | 351 | 139,800 | 351 |
| 2025-03-24 | 350 | 350 | 347 | 347 | 78,000 | 347 |
| 2025-03-21 | 344 | 350 | 343 | 350 | 103,500 | 350 |
| 2025-03-19 | 344 | 348 | 342 | 345 | 109,600 | 345 |
| 2025-03-18 | 344 | 347 | 343 | 346 | 74,200 | 346 |
| 2025-03-17 | 342 | 344 | 341 | 343 | 89,800 | 343 |
| 2025-03-14 | 334 | 342 | 333 | 342 | 117,300 | 342 |
| 2025-03-13 | 335 | 337 | 333 | 336 | 67,400 | 336 |
| 2025-03-12 | 331 | 336 | 331 | 336 | 43,900 | 336 |
| 2025-03-11 | 331 | 335 | 328 | 333 | 63,800 | 333 |
| 2025-03-10 | 336 | 337 | 329 | 336 | 166,300 | 336 |
| 2025-03-07 | 341 | 343 | 329 | 335 | 235,800 | 335 |
| 2025-03-06 | 334 | 345 | 334 | 345 | 146,600 | 345 |
| 2025-03-05 | 330 | 334 | 329 | 334 | 76,300 | 334 |
| 2025-03-04 | 330 | 330 | 327 | 330 | 109,000 | 330 |
| 2025-03-03 | 329 | 330 | 325 | 330 | 108,400 | 330 |
| 2025-02-28 | 325 | 328 | 324 | 327 | 58,100 | 327 |
| 2025-02-27 | 323 | 327 | 319 | 327 | 69,200 | 327 |
| 2025-02-26 | 320 | 323 | 318 | 322 | 94,100 | 322 |
| 2025-02-25 | 321 | 326 | 320 | 326 | 68,400 | 326 |
| 2025-02-21 | 322 | 325 | 321 | 325 | 21,400 | 325 |
| 2025-02-20 | 322 | 325 | 322 | 322 | 39,800 | 322 |
| 2025-02-19 | 326 | 327 | 324 | 324 | 26,800 | 324 |
| 2025-02-18 | 327 | 327 | 325 | 325 | 25,300 | 325 |
| 2025-02-17 | 324 | 327 | 323 | 325 | 28,000 | 325 |
| 2025-02-14 | 323 | 327 | 322 | 323 | 103,500 | 323 |
| 2025-02-13 | 326 | 331 | 325 | 330 | 63,800 | 330 |
| 2025-02-12 | 324 | 325 | 322 | 325 | 45,400 | 325 |
| 2025-02-10 | 321 | 323 | 319 | 322 | 20,400 | 322 |
| 2025-02-07 | 318 | 323 | 317 | 320 | 35,700 | 320 |
| 2025-02-06 | 319 | 321 | 319 | 320 | 32,000 | 320 |
| 2025-02-05 | 317 | 324 | 317 | 320 | 68,200 | 320 |
| 2025-02-04 | 317 | 320 | 315 | 316 | 39,100 | 316 |
| 2025-02-03 | 324 | 324 | 316 | 316 | 76,300 | 316 |
| 2025-01-31 | 323 | 325 | 321 | 325 | 47,400 | 325 |
| 2025-01-30 | 324 | 324 | 321 | 322 | 45,400 | 322 |
| 2025-01-29 | 323 | 324 | 322 | 324 | 20,100 | 324 |
| 2025-01-28 | 321 | 326 | 321 | 321 | 63,600 | 321 |
| 2025-01-27 | 321 | 323 | 320 | 322 | 111,500 | 322 |
| 2025-01-24 | 313 | 318 | 313 | 317 | 78,400 | 317 |
| 2025-01-23 | 317 | 317 | 312 | 314 | 40,600 | 314 |
| 2025-01-22 | 317 | 318 | 314 | 315 | 51,200 | 315 |
| 2025-01-21 | 317 | 318 | 314 | 316 | 36,600 | 316 |
| 2025-01-20 | 314 | 318 | 310 | 315 | 86,300 | 315 |
| 2025-01-17 | 309 | 310 | 305 | 307 | 50,400 | 307 |
| 2025-01-16 | 311 | 312 | 306 | 306 | 93,500 | 306 |
| 2025-01-15 | 310 | 313 | 310 | 310 | 111,900 | 310 |
| 2025-01-14 | 319 | 319 | 311 | 311 | 113,700 | 311 |
| 2025-01-10 | 321 | 323 | 319 | 319 | 53,100 | 319 |
| 2025-01-09 | 324 | 324 | 321 | 321 | 52,900 | 321 |
| 2025-01-08 | 327 | 327 | 324 | 325 | 59,200 | 325 |
| 2025-01-07 | 331 | 331 | 327 | 329 | 57,300 | 329 |
| 2025-01-06 | 330 | 331 | 327 | 329 | 63,300 | 329 |
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