1873 (株)日本ハウスホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-08413413381390773,900390
2021-12-074284283984131,822,800413
2021-12-0634835234634881,300348
2021-12-0334235234035284,200352
2021-12-02342346339339113,700339
2021-12-01344348338344108,100344
2021-11-30347358344347147,400347
2021-11-29355357345347144,600347
2021-11-26374374365365101,800365
2021-11-2537137937137855,600378
2021-11-24380380368371116,300371
2021-11-2238338537738240,100382
2021-11-1937938537738383,300383
2021-11-1838838837938487,700384
2021-11-1739239238839138,200391
2021-11-1638939338938996,100389
2021-11-1539139439039246,500392
2021-11-1238339138339169,100391
2021-11-1137838037737735,200377
2021-11-1037938037737941,700379
2021-11-0937638237637986,900379
2021-11-0838038437937956,500379
2021-11-05386387377381107,500381
2021-11-0439139538939092,200390
2021-11-0239639739039154,300391
2021-11-01386399385397157,300397
2021-10-29378388378382200,100382
2021-10-28388389378382546,100382
2021-10-27402402389395529,200395
2021-10-26399413399402273,400402
2021-10-25402403396400266,500400
2021-10-22414414402404216,400404
2021-10-21420420417417107,400417
2021-10-20421423417421145,300421
2021-10-19419425416418206,700418
2021-10-18425425413416138,000416
2021-10-15423425420425162,000425
2021-10-14425425414419109,900419
2021-10-13432432425425103,400425
2021-10-12429439426433207,900433
2021-10-11412429412427247,100427
2021-10-084054144014121,113,700412
2021-10-07404405395397209,100397
2021-10-06404411402403146,800403
2021-10-05402408397402376,600402
2021-10-04416416405406343,300406
2021-10-01420420406408639,200408
2021-09-30430431420420238,800420
2021-09-29430430422429239,200429
2021-09-28428433421429190,100429
2021-09-27436441426430154,700430
2021-09-24433435430435121,400435
2021-09-2243443642642694,700426
2021-09-21436443431438113,900438
2021-09-17452452439448130,700448
2021-09-16450451442449122,500449
2021-09-15450456444449133,800449
2021-09-14457457448456167,600456
2021-09-13433457431457288,700457
2021-09-10425433422433122,900433
2021-09-0943343342742766,300427
2021-09-0843043542843483,100434
2021-09-07433443423429192,000429
2021-09-06427432422432115,600432
2021-09-0341942841942874,200428
2021-09-0242042141542147,300421
2021-09-0142442441842074,300420
2021-08-3142342842242439,600424
2021-08-3042343042142777,600427
2021-08-2742142141742038,000420
2021-08-2641541841141765,300417
2021-08-25430430412416103,000416
2021-08-24408432407432294,200432
2021-08-23402406401402140,500402
2021-08-20399402398400111,800400
2021-08-19401402396398150,700398
2021-08-1840740740140235,300402
2021-08-1740840840240244,200402
2021-08-1640941040040498,100404
2021-08-1340741240640937,300409
2021-08-1241342040841075,600410
2021-08-11402420402420248,300420
2021-08-10400402399400109,700400
2021-08-0640240340040140,200401
2021-08-05400405399400107,000400
2021-08-04403406396400153,700400
2021-08-03399406398403193,800403
2021-08-02382400382399187,400399
2021-07-3037838537838268,200382
2021-07-29385385378378105,000378
2021-07-2838238838238452,200384
2021-07-2739339338138381,300383
2021-07-26405405388390111,800390
2021-07-21394405394395258,000395
2021-07-20399400391391222,600391
2021-07-19398403398400151,700400
2021-07-16401401398398247,700398
2021-07-15404404399401141,300401
2021-07-1440340339940192,800401
2021-07-1340440440040372,700403
2021-07-12404407401404113,900404
2021-07-09398403395403245,800403
2021-07-08398402398398155,400398
2021-07-07400403397398179,700398
2021-07-06398400396400149,400400
2021-07-05399402396398167,100398
2021-07-02398400394400140,500400
2021-07-01399401395395233,600395
2021-06-30402403393399236,300399
2021-06-29404406396401242,000401
2021-06-28393410390408357,400408
2021-06-25376392376390237,000390
2021-06-24363379363373212,200373
2021-06-23356363356362212,200362
2021-06-22350357349353167,700353
2021-06-21349353346346199,400346
2021-06-1835035234935095,300350
2021-06-1735235334735088,200350
2021-06-1635335435135226,600352
2021-06-1535135535035284,200352
2021-06-1435335735235472,500354
2021-06-11354354349352110,500352
2021-06-1035435434935270,800352
2021-06-09355358352353121,600353
2021-06-08341356341355223,400355
2021-06-07347348334340270,100340
2021-06-04347351344349198,000349
2021-06-0334234534134461,700344
2021-06-0234234634234490,600344
2021-06-0134234433834465,300344
2021-05-31342350339342138,500342
2021-05-2833634033534090,700340
2021-05-2733633733433461,100334
2021-05-2634134233533696,600336
2021-05-25355355341342118,100342
2021-05-24340353340353291,500353
2021-05-2133834133533799,700337
2021-05-20330340330338271,200338
2021-05-19330333329330121,600330
2021-05-1833033333033287,300332
2021-05-17329331327329176,100329
2021-05-14330332328328184,100328
2021-05-13329332327327242,900327
2021-05-12330333326328256,600328
2021-05-11332333330330145,500330
2021-05-10331334329333141,800333
2021-05-07329333329332222,700332
2021-05-06325333325328271,900328
2021-04-30316323315323155,700323
2021-04-28309318309318149,900318
2021-04-27316319313314136,800314
2021-04-26318318310317144,600317
2021-04-23320320315315132,100315
2021-04-22328328322323131,600323
2021-04-21329329322322214,800322
2021-04-20330333329329146,200329
2021-04-19336336331332133,400332
2021-04-1633533633333343,400333
2021-04-1533733833433562,400335
2021-04-14340340335337110,900337
2021-04-13334344334343148,200343
2021-04-1233633733333446,600334
2021-04-0933533933433551,600335
2021-04-08340340334335118,800335
2021-04-0733934233834267,900342
2021-04-0634534533633980,700339
2021-04-05340345337345107,800345
2021-04-0234034033734055,300340
2021-04-0134134133633774,400337
2021-03-3134134233733970,300339
2021-03-30342345337343106,600343
2021-03-29347347336342139,800342
2021-03-2634734734134481,500344
2021-03-25338345337344122,500344
2021-03-24345345330334176,800334
2021-03-23353353341342146,000342
2021-03-22351353348353101,800353
2021-03-19347356346356159,800356
2021-03-1835235234735085,400350
2021-03-1735235234634975,800349
2021-03-16345352345352132,100352
2021-03-15343349342347151,800347
2021-03-1234734734134396,400343
2021-03-11338349338348115,500348
2021-03-10347347336339122,600339
2021-03-09338349336348273,200348
2021-03-08333341331333203,400333
2021-03-05331336327334276,400334
2021-03-04335336329336166,200336
2021-03-0333633733233498,600334
2021-03-02338340328333184,400333
2021-03-01332337330337136,200337
2021-02-26334334328328264,500328
2021-02-25333338330336122,600336
2021-02-24333334330330112,000330
2021-02-22332337332336113,300336
2021-02-19330335328333136,800333
2021-02-18342342330330162,700330
2021-02-1733534333534197,200341
2021-02-16341343335338105,400338
2021-02-1534334433634297,400342
2021-02-12341345338341202,000341
2021-02-10355355344348117,400348
2021-02-09360364353356191,600356
2021-02-08352358352355173,500355
2021-02-05340352339350264,600350
2021-02-04332344331339202,200339
2021-02-03330335329334121,900334
2021-02-02331336329331300,500331
2021-02-01308326308324267,800324
2021-01-29314316307310173,300310
2021-01-28311317310316209,700316
2021-01-27327328313317303,800317
2021-01-26333333326328199,800328
2021-01-25330334330333125,900333
2021-01-22340341329330444,700330
2021-01-21332347332346459,000346
2021-01-20331332329330275,800330
2021-01-19330334329331210,400331
2021-01-18330332325330261,300330
2021-01-15330334329330306,000330
2021-01-14330333326330515,200330
2021-01-13331333326330395,900330
2021-01-12330335327334297,400334
2021-01-08330333328331364,500331
2021-01-07330332326330456,400330
2021-01-06330335325330352,800330
2021-01-05330334329330323,500330
2021-01-04332337330333332,600333

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