1873 (株)日本ハウスホールディングス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-28456458440449301,000449
2022-09-27451459451459136,100459
2022-09-26458458447450166,300450
2022-09-22455460453459141,600459
2022-09-21460460454458111,100458
2022-09-20458465457460128,000460
2022-09-16451458450454112,300454
2022-09-1545345344645374,900453
2022-09-14452454448449109,900449
2022-09-13454462453459211,300459
2022-09-12454458447452152,700452
2022-09-09454457445452189,800452
2022-09-08444457441457243,800457
2022-09-07458458435439412,600439
2022-09-064384554284521,094,500452
2022-09-05420421412414168,100414
2022-09-02424424414418158,400418
2022-09-01423426420421108,500421
2022-08-3142642842542672,600426
2022-08-30426430426430123,100430
2022-08-29421425420423107,100423
2022-08-2642943042642867,800428
2022-08-2542743042442875,900428
2022-08-2442342742142463,800424
2022-08-23424428420423106,900423
2022-08-2242142742042782,800427
2022-08-19422427421423135,600423
2022-08-18421424418419102,100419
2022-08-17416422416421156,900421
2022-08-1641641741141383,200413
2022-08-1541741941641895,200418
2022-08-12414419410416190,700416
2022-08-1041041040740942,100409
2022-08-0941241340941056,300410
2022-08-08407413406411146,200411
2022-08-0540240840240771,500407
2022-08-0440240239940297,400402
2022-08-03405405399399112,100399
2022-08-02407410403405134,400405
2022-08-01414414403409220,700409
2022-07-29413413407413194,200413
2022-07-284084143984141,253,700414
2022-07-27413414407413195,600413
2022-07-26417417408408223,700408
2022-07-25407412405411162,300411
2022-07-22409410401409185,500409
2022-07-21402409402409133,000409
2022-07-20405408403405191,100405
2022-07-19399401397401118,900401
2022-07-15402402396401124,800401
2022-07-14404404400404170,200404
2022-07-13396410396404195,700404
2022-07-12403404395396182,100396
2022-07-11400409400405289,300405
2022-07-08398402393393246,000393
2022-07-07399403395401143,000401
2022-07-0639539839539894,100398
2022-07-05395400395398133,600398
2022-07-04397397392395133,500395
2022-07-01397398390391140,400391
2022-06-30401401395395108,400395
2022-06-29396403392402190,300402
2022-06-2839240039240090,100400
2022-06-2739839839339395,600393
2022-06-2439239639139687,300396
2022-06-2339039338939190,600391
2022-06-2239139238838863,500388
2022-06-21382391382388144,300388
2022-06-20388389377379158,600379
2022-06-17387388383385200,200385
2022-06-16396399393395151,300395
2022-06-15397400390390193,100390
2022-06-14396400392400213,200400
2022-06-13400402398399194,400399
2022-06-10404406400401125,600401
2022-06-09404412404406191,600406
2022-06-08402408401403164,500403
2022-06-07406407397400295,200400
2022-06-06400412396406512,900406
2022-06-03427428420425191,900425
2022-06-02427427421426107,100426
2022-06-0142042941942695,800426
2022-05-3142842841842199,300421
2022-05-30422430420430181,300430
2022-05-27420423417420147,400420
2022-05-26417420414415109,500415
2022-05-2541241440841379,000413
2022-05-24419419409412143,400412
2022-05-2342242441842194,500421
2022-05-20412419411419132,200419
2022-05-1940741340441176,800411
2022-05-1841841841241660,100416
2022-05-1741241840941697,600416
2022-05-1642042240941294,900412
2022-05-13404418404417199,700417
2022-05-12405411402403134,400403
2022-05-11408413406406181,000406
2022-05-10408414404411167,800411
2022-05-09416422413415113,700415
2022-05-06402417402417159,000417
2022-05-02404411399404230,100404
2022-04-28404406398404261,200404
2022-04-27428428402410517,100410
2022-04-26437438429435424,200435
2022-04-25438441434434381,900434
2022-04-22450450442446205,800446
2022-04-21455458448452146,600452
2022-04-20452457447454195,300454
2022-04-1944945244845097,300450
2022-04-18453453448450105,600450
2022-04-1545045644945491,000454
2022-04-1445145344845077,900450
2022-04-13453457446451150,000451
2022-04-12458461452454123,800454
2022-04-11462468458461114,100461
2022-04-08462462453462186,300462
2022-04-07456463453461134,000461
2022-04-06471471459461172,400461
2022-04-05481483467471207,800471
2022-04-04464477458476212,400476
2022-04-01447458445456160,800456
2022-03-31450464444454254,500454
2022-03-30434449429449206,800449
2022-03-29430430421428110,900428
2022-03-28426434420431139,200431
2022-03-2542543042242586,300425
2022-03-2441942441542367,500423
2022-03-2341942641642397,800423
2022-03-22425428411415184,300415
2022-03-18409420408420129,700420
2022-03-17409411400407137,400407
2022-03-16399406395403127,400403
2022-03-1539139538739579,800395
2022-03-1439039238738899,200388
2022-03-11393397387390119,800390
2022-03-10393401391401143,800401
2022-03-09388390379381177,400381
2022-03-08396398375381234,600381
2022-03-07409410390397261,100397
2022-03-04436437408409357,900409
2022-03-03462465451451199,300451
2022-03-02457462453457101,600457
2022-03-01468468457465124,000465
2022-02-28463466454464204,300464
2022-02-25442456441455105,300455
2022-02-24444446430436129,100436
2022-02-22453453443444112,800444
2022-02-2145345944845493,700454
2022-02-1845245644845485,900454
2022-02-1746746745545563,700455
2022-02-1647147145746073,300460
2022-02-15456466452461128,700461
2022-02-1445445745045276,700452
2022-02-1045846345546281,900462
2022-02-0945245645045443,000454
2022-02-0845145544844840,000448
2022-02-0745145744945372,800453
2022-02-0445245744945565,400455
2022-02-0345946145245269,900452
2022-02-0244545844545879,500458
2022-02-01450454440440102,900440
2022-01-3142844542744499,200444
2022-01-28426430420430124,800430
2022-01-27429439418420164,600420
2022-01-26430433424425103,800425
2022-01-25432434423429169,300429
2022-01-2443243643043399,800433
2022-01-2143443642943577,900435
2022-01-2043644643444096,200440
2022-01-19455457436439155,000439
2022-01-18463471457463118,400463
2022-01-17455465451460121,000460
2022-01-14466466455457102,400457
2022-01-1347647646847096,800470
2022-01-12469482469479137,000479
2022-01-11468477464469112,100469
2022-01-07483489466470169,500470
2022-01-06495498482482161,100482
2022-01-05513513498501236,900501
2022-01-04511525511512269,000512

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