1. HOME >
  2. 株価時系列 >
  3. 1873 >
  4. 2020年

1873 (株)日本ハウスホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30330333322330379,100330
2020-12-29327333323330434,500330
2020-12-28323332316326695,100326
2020-12-25307325305323682,600323
2020-12-24294307294305691,200305
2020-12-23289297289294407,500294
2020-12-22294298285288645,900288
2020-12-21280298280294667,000294
2020-12-18273283273280416,300280
2020-12-17271286271272604,300272
2020-12-16277282265269974,300269
2020-12-152913112812864,558,100286
2020-12-14247248241243303,300243
2020-12-11241247237246502,200246
2020-12-1023824023523796,600237
2020-12-0923824023824054,900240
2020-12-0823823923623853,900238
2020-12-07245245236238139,800238
2020-12-0424324524224580,400245
2020-12-0323924323824394,700243
2020-12-02242242239239130,300239
2020-12-01238240236239138,900239
2020-11-30249249235238218,500238
2020-11-27245249243249213,900249
2020-11-26244245241245138,100245
2020-11-25240243239241211,500241
2020-11-24240241237237156,700237
2020-11-2023623823523776,700237
2020-11-1923723823523698,300236
2020-11-1823824023723774,800237
2020-11-17243244239240123,700240
2020-11-16241245238243135,800243
2020-11-13238240235238179,900238
2020-11-12245245240241158,300241
2020-11-11249250244247139,200247
2020-11-10244251242246354,900246
2020-11-09241241234236138,700236
2020-11-06237241236241215,000241
2020-11-05238239232235400,700235
2020-11-04240240234234188,000234
2020-11-02237239235237164,000237
2020-10-30241242233234287,300234
2020-10-29242243238241827,000241
2020-10-28266266251254840,300254
2020-10-27266268265268282,900268
2020-10-26269272267267205,400267
2020-10-23265269265268412,400268
2020-10-22269270265265384,200265
2020-10-21268272268269473,900269
2020-10-20271272266268212,400268
2020-10-19269273269273254,500273
2020-10-16274274267267339,500267
2020-10-15275275272274208,500274
2020-10-14273275272273156,500273
2020-10-13274274271272295,600272
2020-10-12274275271273344,200273
2020-10-092742802732751,110,000275
2020-10-08275279275276326,400276
2020-10-07274279273276324,600276
2020-10-06276278272275310,300275
2020-10-05275283273279221,600279
2020-10-02281282267270836,500270
2020-09-30285289281281293,400281
2020-09-29278287276281391,400281
2020-09-28274280272278302,200278
2020-09-25275275272273176,500273
2020-09-24279279271274110,500274
2020-09-23279279273279105,700279
2020-09-18279283276280144,900280
2020-09-1727527827427885,300278
2020-09-1627327527027571,300275
2020-09-1527227326827283,400272
2020-09-14276276269273111,500273
2020-09-11280299260274522,200274
2020-09-10270275268274147,700274
2020-09-09272272266268106,700268
2020-09-08265275265274149,900274
2020-09-07264267263264114,900264
2020-09-0426026526026582,100265
2020-09-0326526526126252,200262
2020-09-0226526526026362,800263
2020-09-0126226225826284,600262
2020-08-3126526726226289,800262
2020-08-28265267258262116,900262
2020-08-2726826826026564,000265
2020-08-2626526826426699,300266
2020-08-25260267259267172,400267
2020-08-2425925925525644,500256
2020-08-2125425825225854,700258
2020-08-2025725725225255,200252
2020-08-1925825925425946,700259
2020-08-1825925925225667,700256
2020-08-1725826125725942,100259
2020-08-1426026025625737,900257
2020-08-13260262257260116,500260
2020-08-1225626025325986,500259
2020-08-1124725624625683,300256
2020-08-0724324724324730,200247
2020-08-0624824924224354,000243
2020-08-0525025024424962,800249
2020-08-0424125024125077,400250
2020-08-0323924023523867,100238
2020-07-31243243232232124,100232
2020-07-30257257245245139,900245
2020-07-2926426425625782,000257
2020-07-2827027026226489,000264
2020-07-27266268262268114,000268
2020-07-2226927126626879,400268
2020-07-2127027026526852,700268
2020-07-2027127426627072,100270
2020-07-1727927927027154,900271
2020-07-16277282273276177,500276
2020-07-1527427827027379,000273
2020-07-14272275271271117,000271
2020-07-13263275263274202,000274
2020-07-10270271263263129,400263
2020-07-09272273270272101,500272
2020-07-0827027527027099,700270
2020-07-07274274265274120,300274
2020-07-06267274266274180,700274
2020-07-03267271263267109,000267
2020-07-02270271264266162,200266
2020-07-01275276265270287,600270
2020-06-3027227927227498,300274
2020-06-29278278271272146,200272
2020-06-26284284275280112,500280
2020-06-25279280274276178,100276
2020-06-2428628628128177,900281
2020-06-23288289282288105,200288
2020-06-2229229228328498,400284
2020-06-19280293278290213,600290
2020-06-1828428427728096,000280
2020-06-1728928928128376,400283
2020-06-16277290277289142,500289
2020-06-15282284272272133,700272
2020-06-12278284271281237,100281
2020-06-11304304288288246,600288
2020-06-1030530830330587,300305
2020-06-0931231230530898,500308
2020-06-08309315308310169,600310
2020-06-0530830930330797,400307
2020-06-04312315306310138,800310
2020-06-03313313303307183,300307
2020-06-02304309300308345,200308
2020-06-01318322308312136,000312
2020-05-29325326315315190,600315
2020-05-28320329319324222,500324
2020-05-27309319309319188,500319
2020-05-26308309304306222,300306
2020-05-25296300293300119,400300
2020-05-2229529629029098,100290
2020-05-21292295290294150,600294
2020-05-20287291287289171,700289
2020-05-19287289284287144,800287
2020-05-18281283278282102,000282
2020-05-15282282271278117,600278
2020-05-14286286274274174,500274
2020-05-13286291279289207,000289
2020-05-12290291287287110,700287
2020-05-11278290278290268,500290
2020-05-08275278270277267,300277
2020-05-07274275270271164,000271
2020-05-01276277269271227,700271
2020-04-30276282274278411,000278
2020-04-28262273258272738,700272
2020-04-27288293284291518,500291
2020-04-24283290281289403,400289
2020-04-23276283276283189,800283
2020-04-22279281275278353,800278
2020-04-21285285278281270,500281
2020-04-20283286281284132,600284
2020-04-17283288279282218,300282
2020-04-16278281277281180,100281
2020-04-15286286279281234,700281
2020-04-14284286278285212,700285
2020-04-13282290278283173,700283
2020-04-10278281273280193,300280
2020-04-09280280273278206,100278
2020-04-08276281268278358,100278
2020-04-07270279268278305,900278
2020-04-06261271253267364,700267
2020-04-03275279262268224,500268
2020-04-02286287273275265,400275
2020-04-01292296285286295,500286
2020-03-31302304291293353,900293
2020-03-30292305289305290,900305
2020-03-27297297286295327,700295
2020-03-26296296274284320,300284
2020-03-25289295279294434,200294
2020-03-24270271261270346,400270
2020-03-23250266248264341,300264
2020-03-19250255240243274,000243
2020-03-18269272247248511,400248
2020-03-17250271242267393,100267
2020-03-16258272248258326,600258
2020-03-13252259245249372,600249
2020-03-12285290273276336,200276
2020-03-11303306290290319,000290
2020-03-10301307286303431,700303
2020-03-09325326308310391,300310
2020-03-06363365327327632,400327
2020-03-05392392372374231,300374
2020-03-04384391380385159,600385
2020-03-03409409388388200,800388
2020-03-02379403379393367,000393
2020-02-28405409392392299,900392
2020-02-27430434420421165,900421
2020-02-26425431424430212,300430
2020-02-25426440426433194,200433
2020-02-2144445244444573,400445
2020-02-20457459442442119,700442
2020-02-19437456437453162,600453
2020-02-18445446434437113,400437
2020-02-1745545544544798,000447
2020-02-14455460454459133,500459
2020-02-1346646846446861,100468
2020-02-1246746846346478,200464
2020-02-1046947246746762,900467
2020-02-0748348347347362,200473
2020-02-06476487474482106,400482
2020-02-0547247647147358,200473
2020-02-0445947145947071,300470
2020-02-0345946445846096,400460
2020-01-3146547546546793,600467
2020-01-30477479465469144,900469
2020-01-2948048047547776,600477
2020-01-28481482472481130,700481
2020-01-27489491483485128,100485
2020-01-2450350349349377,700493
2020-01-2349950549950182,300501
2020-01-22496502492500147,600500
2020-01-2149649849549647,500496
2020-01-2049549949449484,200494
2020-01-17487497485497137,900497
2020-01-1648748948448581,300485
2020-01-15493493484485149,400485
2020-01-14500500488489157,400489
2020-01-1050050250050161,100501
2020-01-0950550549950057,900500
2020-01-08499503497499188,900499
2020-01-07495508495504148,600504
2020-01-06492493486491131,400491

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