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
2021-08-04403406396400153,700400
2021-08-03399406398403193,800403
2021-08-02382400382399187,400399
2021-07-3037838537838268,200382
2021-07-29385385378378105,000378
2021-07-2838238838238452,200384
2021-07-2739339338138381,300383
2021-07-26405405388390111,800390
2021-07-21394405394395258,000395
2021-07-20399400391391222,600391
2021-07-19398403398400151,700400
2021-07-16401401398398247,700398
2021-07-15404404399401141,300401
2021-07-1440340339940192,800401
2021-07-1340440440040372,700403
2021-07-12404407401404113,900404
2021-07-09398403395403245,800403
2021-07-08398402398398155,400398
2021-07-07400403397398179,700398
2021-07-06398400396400149,400400
2021-07-05399402396398167,100398
2021-07-02398400394400140,500400
2021-07-01399401395395233,600395
2021-06-30402403393399236,300399
2021-06-29404406396401242,000401
2021-06-28393410390408357,400408
2021-06-25376392376390237,000390
2021-06-24363379363373212,200373
2021-06-23356363356362212,200362
2021-06-22350357349353167,700353
2021-06-21349353346346199,400346
2021-06-1835035234935095,300350
2021-06-1735235334735088,200350
2021-06-1635335435135226,600352
2021-06-1535135535035284,200352
2021-06-1435335735235472,500354
2021-06-11354354349352110,500352
2021-06-1035435434935270,800352
2021-06-09355358352353121,600353
2021-06-08341356341355223,400355
2021-06-07347348334340270,100340
2021-06-04347351344349198,000349
2021-06-0334234534134461,700344
2021-06-0234234634234490,600344
2021-06-0134234433834465,300344
2021-05-31342350339342138,500342
2021-05-2833634033534090,700340
2021-05-2733633733433461,100334
2021-05-2634134233533696,600336
2021-05-25355355341342118,100342
2021-05-24340353340353291,500353
2021-05-2133834133533799,700337
2021-05-20330340330338271,200338
2021-05-19330333329330121,600330
2021-05-1833033333033287,300332
2021-05-17329331327329176,100329
2021-05-14330332328328184,100328
2021-05-13329332327327242,900327
2021-05-12330333326328256,600328
2021-05-11332333330330145,500330
2021-05-10331334329333141,800333
2021-05-07329333329332222,700332
2021-05-06325333325328271,900328
2021-04-30316323315323155,700323
2021-04-28309318309318149,900318
2021-04-27316319313314136,800314
2021-04-26318318310317144,600317
2021-04-23320320315315132,100315
2021-04-22328328322323131,600323
2021-04-21329329322322214,800322
2021-04-20330333329329146,200329
2021-04-19336336331332133,400332
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