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 |
|---|---|---|---|---|---|---|
| 2024-04-16 | 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
