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
2021-04-1633533633333343,400333
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