1873 (株)日本ハウスホールディングス の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-30 | 394 | 398 | 393 | 398 | 124,000 | 398 |
2023-03-29 | 390 | 394 | 388 | 394 | 138,200 | 394 |
2023-03-28 | 390 | 390 | 385 | 389 | 70,500 | 389 |
2023-03-27 | 384 | 388 | 384 | 388 | 72,800 | 388 |
2023-03-24 | 385 | 387 | 383 | 384 | 65,100 | 384 |
2023-03-23 | 377 | 384 | 376 | 383 | 55,000 | 383 |
2023-03-22 | 381 | 381 | 377 | 380 | 63,800 | 380 |
2023-03-20 | 377 | 381 | 375 | 375 | 112,300 | 375 |
2023-03-17 | 383 | 383 | 381 | 382 | 69,300 | 382 |
2023-03-16 | 380 | 381 | 378 | 379 | 107,800 | 379 |
2023-03-15 | 381 | 386 | 381 | 386 | 100,300 | 386 |
2023-03-14 | 382 | 383 | 375 | 377 | 186,100 | 377 |
2023-03-13 | 390 | 390 | 382 | 386 | 120,100 | 386 |
2023-03-10 | 391 | 394 | 388 | 390 | 129,200 | 390 |
2023-03-09 | 390 | 395 | 389 | 392 | 166,400 | 392 |
2023-03-08 | 382 | 390 | 382 | 389 | 175,400 | 389 |
2023-03-07 | 385 | 388 | 381 | 384 | 186,200 | 384 |
2023-03-06 | 383 | 388 | 380 | 382 | 522,800 | 382 |
2023-03-03 | 409 | 410 | 405 | 407 | 166,300 | 407 |
2023-03-02 | 410 | 410 | 405 | 408 | 128,600 | 408 |
2023-03-01 | 405 | 409 | 404 | 409 | 80,500 | 409 |
2023-02-28 | 406 | 408 | 404 | 405 | 110,200 | 405 |
2023-02-27 | 401 | 405 | 400 | 404 | 231,800 | 404 |
2023-02-24 | 398 | 402 | 398 | 401 | 171,800 | 401 |
2023-02-22 | 398 | 398 | 395 | 398 | 66,100 | 398 |
2023-02-21 | 399 | 402 | 397 | 398 | 144,600 | 398 |
2023-02-20 | 396 | 398 | 393 | 398 | 128,400 | 398 |
2023-02-17 | 392 | 394 | 389 | 394 | 98,800 | 394 |
2023-02-16 | 390 | 393 | 390 | 393 | 101,900 | 393 |
2023-02-15 | 391 | 391 | 386 | 388 | 68,700 | 388 |
2023-02-14 | 387 | 391 | 386 | 390 | 161,000 | 390 |
2023-02-13 | 383 | 386 | 383 | 385 | 66,000 | 385 |
2023-02-10 | 382 | 386 | 382 | 386 | 56,800 | 386 |
2023-02-09 | 385 | 386 | 383 | 383 | 105,600 | 383 |
2023-02-08 | 385 | 386 | 384 | 385 | 33,300 | 385 |
2023-02-07 | 386 | 386 | 383 | 385 | 65,600 | 385 |
2023-02-06 | 384 | 387 | 383 | 386 | 103,000 | 386 |
2023-02-03 | 381 | 384 | 380 | 383 | 69,700 | 383 |
2023-02-02 | 382 | 385 | 382 | 382 | 65,100 | 382 |
2023-02-01 | 385 | 385 | 382 | 384 | 55,300 | 384 |
2023-01-31 | 383 | 384 | 381 | 383 | 77,400 | 383 |
2023-01-30 | 383 | 385 | 381 | 381 | 103,000 | 381 |
2023-01-27 | 385 | 386 | 380 | 381 | 105,400 | 381 |
2023-01-26 | 383 | 384 | 381 | 384 | 124,900 | 384 |
2023-01-25 | 385 | 388 | 383 | 385 | 116,400 | 385 |
2023-01-24 | 383 | 385 | 382 | 383 | 152,500 | 383 |
2023-01-23 | 380 | 383 | 377 | 380 | 93,100 | 380 |
2023-01-20 | 376 | 379 | 375 | 378 | 60,000 | 378 |
2023-01-19 | 373 | 380 | 372 | 376 | 143,900 | 376 |
2023-01-18 | 367 | 373 | 366 | 373 | 119,200 | 373 |
2023-01-17 | 363 | 368 | 363 | 367 | 70,900 | 367 |
2023-01-16 | 363 | 366 | 363 | 363 | 51,200 | 363 |
2023-01-13 | 364 | 369 | 364 | 366 | 119,300 | 366 |
2023-01-12 | 365 | 369 | 363 | 366 | 51,200 | 366 |
2023-01-11 | 360 | 365 | 359 | 365 | 90,200 | 365 |
2023-01-10 | 362 | 363 | 358 | 358 | 92,300 | 358 |
2023-01-06 | 365 | 367 | 361 | 361 | 154,100 | 361 |
2023-01-05 | 367 | 370 | 361 | 369 | 137,300 | 369 |
2023-01-04 | 368 | 368 | 361 | 361 | 116,800 | 361 |
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