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
2024-04-2332632832532896,600328
2024-04-22326329323325134,400325
2024-04-19324325318320135,100320
2024-04-1832332632132590,300325
2024-04-17326328323323170,000323
2024-04-16333333325326219,800326
2024-04-15336338332333128,600333
2024-04-12347347337337285,100337
2024-04-1134535034534789,200347
2024-04-10347349346348146,500348
2024-04-09344347342346236,100346
2024-04-08343348343346224,200346
2024-04-05345345341343125,100343
2024-04-0434834834134598,400345
2024-04-03346350343346104,600346
2024-04-02354354347347212,400347
2024-04-01354361352353290,100353
2024-03-29350357348349173,700349
2024-03-28346353342348374,300348
2024-03-27333350333348520,800348
2024-03-26323334320333329,600333
2024-03-25317324315323146,700323
2024-03-2231831931631852,800318
2024-03-21317320315316112,700316
2024-03-1931531731431757,700317
2024-03-1831831831431593,500315
2024-03-1531232031231892,200318
2024-03-1431131230831244,700312
2024-03-1331231330931147,600311
2024-03-1231331330831256,000312
2024-03-11320324311313125,500313
2024-03-08316318314315120,300315
2024-03-0731932131631879,800318
2024-03-0631331831231775,300317
2024-03-0531431531231265,100312
2024-03-04320330314316357,500316
2024-03-0131031030830943,900309
2024-02-29310316309311103,200311
2024-02-2831031330930935,800309
2024-02-2730831130830943,000309
2024-02-26313313308308126,500308
2024-02-22309314308313178,600313
2024-02-2130630830530655,100306
2024-02-2030530830530791,000307
2024-02-19299306299306102,500306
2024-02-1629730029630077,300300
2024-02-1530030129629692,000296
2024-02-1430030129930074,800300
2024-02-1330230229930187,100301
2024-02-0930230330030083,000300
2024-02-08304304299301201,400301
2024-02-0730530730330362,100303
2024-02-0630530730430553,200305
2024-02-0530430730230588,600305
2024-02-0230330330030356,900303
2024-02-0130330530130196,600301
2024-01-3130530630330643,700306
2024-01-3030430530330568,400305
2024-01-29305307300304175,000304
2024-01-26306308304304100,000304
2024-01-25302308301307259,200307
2024-01-24302303300300100,500300
2024-01-2330330430230370,400303
2024-01-2230230430130268,200302
2024-01-1930230329930181,400301
2024-01-1830130330030183,600301
2024-01-1730430430130161,500301
2024-01-16301305301302104,800302
2024-01-1530030329930175,900301
2024-01-12303303298300128,900300
2024-01-11303303300303102,300303
2024-01-10305305301301110,900301
2024-01-0930430530130595,900305
2024-01-05297302297301120,700301
2024-01-04297297291297125,900297

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