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
2022-12-30	365	368	364	364	79,200	364
2022-12-29	360	364	357	364	117,400	364
2022-12-28	364	365	358	361	209,500	361
2022-12-27	365	367	363	365	139,800	365
2022-12-26	368	370	362	364	196,400	364
2022-12-23	366	369	364	367	165,900	367
2022-12-22	368	370	365	369	101,000	369
2022-12-21	368	370	364	365	362,900	365
2022-12-20	383	383	365	368	387,400	368
2022-12-19	376	381	376	377	153,500	377
2022-12-16	380	383	376	376	274,300	376
2022-12-15	370	385	370	381	600,000	381
2022-12-14	390	390	381	385	501,000	385
2022-12-13	399	401	385	386	1,000,300	386
2022-12-12	404	409	397	399	839,400	399
2022-12-09	432	438	432	436	76,900	436
2022-12-08	436	437	430	434	65,100	434
2022-12-07	430	437	430	437	45,000	437
2022-12-06	438	438	432	432	71,200	432
2022-12-05	433	441	432	439	91,500	439
2022-12-02	438	438	429	435	103,500	435
2022-12-01	438	440	435	439	74,800	439
2022-11-30	441	441	437	437	62,800	437
2022-11-29	440	444	435	443	106,900	443
2022-11-28	440	445	439	444	165,900	444
2022-11-25	444	444	441	443	140,300	443
2022-11-24	438	442	437	441	168,000	441
2022-11-22	433	439	433	436	158,800	436
2022-11-21	430	434	429	433	93,000	433
2022-11-18	429	430	427	427	57,500	427
2022-11-17	422	428	421	428	108,300	428
2022-11-16	421	424	418	423	80,200	423
2022-11-15	418	422	415	421	76,900	421
2022-11-14	421	421	418	418	61,400	418
2022-11-11	424	424	418	424	124,900	424
2022-11-10	417	422	416	420	105,400	420
2022-11-09	417	423	415	418	131,700	418
2022-11-08	418	421	418	418	120,400	418
2022-11-07	417	425	416	421	239,000	421
2022-11-04	413	416	408	414	267,400	414
2022-11-02	422	422	415	415	225,100	415
2022-11-01	418	423	413	421	325,100	421
2022-10-31	435	436	418	418	579,400	418
2022-10-28	434	441	429	435	1,437,800	435
2022-10-27	452	476	452	476	1,156,900	476
2022-10-26	450	454	449	451	319,700	451
2022-10-25	447	451	444	447	430,800	447
2022-10-24	451	451	445	447	356,700	447
2022-10-21	450	452	446	447	236,600	447
2022-10-20	448	451	446	451	378,800	451
2022-10-19	448	451	444	451	185,000	451
2022-10-18	448	453	448	448	237,800	448
2022-10-17	441	449	441	447	278,500	447
2022-10-14	449	450	442	446	362,900	446
2022-10-13	449	450	440	441	323,900	441
2022-10-12	456	456	448	454	269,100	454
2022-10-11	461	466	456	456	343,800	456
2022-10-07	460	466	459	462	895,900	462
2022-10-06	458	467	458	464	372,400	464
2022-10-05	461	467	457	460	282,400	460
2022-10-04	454	462	453	458	261,200	458
2022-10-03	449	450	443	447	279,600	447
2022-09-30	457	458	447	456	442,400	456
2022-09-29	456	464	452	461	324,700	461
2022-09-28	456	458	440	449	301,000	449
2022-09-27	451	459	451	459	136,100	459
2022-09-26	458	458	447	450	166,300	450
2022-09-22	455	460	453	459	141,600	459
2022-09-21	460	460	454	458	111,100	458
2022-09-20	458	465	457	460	128,000	460
2022-09-16	451	458	450	454	112,300	454
2022-09-15	453	453	446	453	74,900	453
2022-09-14	452	454	448	449	109,900	449
2022-09-13	454	462	453	459	211,300	459
2022-09-12	454	458	447	452	152,700	452
2022-09-09	454	457	445	452	189,800	452
2022-09-08	444	457	441	457	243,800	457
2022-09-07	458	458	435	439	412,600	439
2022-09-06	438	455	428	452	1,094,500	452
2022-09-05	420	421	412	414	168,100	414
2022-09-02	424	424	414	418	158,400	418
2022-09-01	423	426	420	421	108,500	421
2022-08-31	426	428	425	426	72,600	426
2022-08-30	426	430	426	430	123,100	430
2022-08-29	421	425	420	423	107,100	423
2022-08-26	429	430	426	428	67,800	428
2022-08-25	427	430	424	428	75,900	428
2022-08-24	423	427	421	424	63,800	424
2022-08-23	424	428	420	423	106,900	423
2022-08-22	421	427	420	427	82,800	427
2022-08-19	422	427	421	423	135,600	423
2022-08-18	421	424	418	419	102,100	419
2022-08-17	416	422	416	421	156,900	421
2022-08-16	416	417	411	413	83,200	413
2022-08-15	417	419	416	418	95,200	418
2022-08-12	414	419	410	416	190,700	416
2022-08-10	410	410	407	409	42,100	409
2022-08-09	412	413	409	410	56,300	410
2022-08-08	407	413	406	411	146,200	411
2022-08-05	402	408	402	407	71,500	407
2022-08-04	402	402	399	402	97,400	402
2022-08-03	405	405	399	399	112,100	399
2022-08-02	407	410	403	405	134,400	405
2022-08-01	414	414	403	409	220,700	409
2022-07-29	413	413	407	413	194,200	413
2022-07-28	408	414	398	414	1,253,700	414
2022-07-27	413	414	407	413	195,600	413
2022-07-26	417	417	408	408	223,700	408
2022-07-25	407	412	405	411	162,300	411
2022-07-22	409	410	401	409	185,500	409
2022-07-21	402	409	402	409	133,000	409
2022-07-20	405	408	403	405	191,100	405
2022-07-19	399	401	397	401	118,900	401
2022-07-15	402	402	396	401	124,800	401
2022-07-14	404	404	400	404	170,200	404
2022-07-13	396	410	396	404	195,700	404
2022-07-12	403	404	395	396	182,100	396
2022-07-11	400	409	400	405	289,300	405
2022-07-08	398	402	393	393	246,000	393
2022-07-07	399	403	395	401	143,000	401
2022-07-06	395	398	395	398	94,100	398
2022-07-05	395	400	395	398	133,600	398
2022-07-04	397	397	392	395	133,500	395
2022-07-01	397	398	390	391	140,400	391
2022-06-30	401	401	395	395	108,400	395
2022-06-29	396	403	392	402	190,300	402
2022-06-28	392	400	392	400	90,100	400
2022-06-27	398	398	393	393	95,600	393
2022-06-24	392	396	391	396	87,300	396
2022-06-23	390	393	389	391	90,600	391
2022-06-22	391	392	388	388	63,500	388
2022-06-21	382	391	382	388	144,300	388
2022-06-20	388	389	377	379	158,600	379
2022-06-17	387	388	383	385	200,200	385
2022-06-16	396	399	393	395	151,300	395
2022-06-15	397	400	390	390	193,100	390
2022-06-14	396	400	392	400	213,200	400
2022-06-13	400	402	398	399	194,400	399
2022-06-10	404	406	400	401	125,600	401
2022-06-09	404	412	404	406	191,600	406
2022-06-08	402	408	401	403	164,500	403
2022-06-07	406	407	397	400	295,200	400
2022-06-06	400	412	396	406	512,900	406
2022-06-03	427	428	420	425	191,900	425
2022-06-02	427	427	421	426	107,100	426
2022-06-01	420	429	419	426	95,800	426
2022-05-31	428	428	418	421	99,300	421
2022-05-30	422	430	420	430	181,300	430
2022-05-27	420	423	417	420	147,400	420
2022-05-26	417	420	414	415	109,500	415
2022-05-25	412	414	408	413	79,000	413
2022-05-24	419	419	409	412	143,400	412
2022-05-23	422	424	418	421	94,500	421
2022-05-20	412	419	411	419	132,200	419
2022-05-19	407	413	404	411	76,800	411
2022-05-18	418	418	412	416	60,100	416
2022-05-17	412	418	409	416	97,600	416
2022-05-16	420	422	409	412	94,900	412
2022-05-13	404	418	404	417	199,700	417
2022-05-12	405	411	402	403	134,400	403
2022-05-11	408	413	406	406	181,000	406
2022-05-10	408	414	404	411	167,800	411
2022-05-09	416	422	413	415	113,700	415
2022-05-06	402	417	402	417	159,000	417
2022-05-02	404	411	399	404	230,100	404
2022-04-28	404	406	398	404	261,200	404
2022-04-27	428	428	402	410	517,100	410
2022-04-26	437	438	429	435	424,200	435
2022-04-25	438	441	434	434	381,900	434
2022-04-22	450	450	442	446	205,800	446
2022-04-21	455	458	448	452	146,600	452
2022-04-20	452	457	447	454	195,300	454
2022-04-19	449	452	448	450	97,300	450
2022-04-18	453	453	448	450	105,600	450
2022-04-15	450	456	449	454	91,000	454
2022-04-14	451	453	448	450	77,900	450
2022-04-13	453	457	446	451	150,000	451
2022-04-12	458	461	452	454	123,800	454
2022-04-11	462	468	458	461	114,100	461
2022-04-08	462	462	453	462	186,300	462
2022-04-07	456	463	453	461	134,000	461
2022-04-06	471	471	459	461	172,400	461
2022-04-05	481	483	467	471	207,800	471
2022-04-04	464	477	458	476	212,400	476
2022-04-01	447	458	445	456	160,800	456
2022-03-31	450	464	444	454	254,500	454
2022-03-30	434	449	429	449	206,800	449
2022-03-29	430	430	421	428	110,900	428
2022-03-28	426	434	420	431	139,200	431
2022-03-25	425	430	422	425	86,300	425
2022-03-24	419	424	415	423	67,500	423
2022-03-23	419	426	416	423	97,800	423
2022-03-22	425	428	411	415	184,300	415
2022-03-18	409	420	408	420	129,700	420
2022-03-17	409	411	400	407	137,400	407
2022-03-16	399	406	395	403	127,400	403
2022-03-15	391	395	387	395	79,800	395
2022-03-14	390	392	387	388	99,200	388
2022-03-11	393	397	387	390	119,800	390
2022-03-10	393	401	391	401	143,800	401
2022-03-09	388	390	379	381	177,400	381
2022-03-08	396	398	375	381	234,600	381
2022-03-07	409	410	390	397	261,100	397
2022-03-04	436	437	408	409	357,900	409
2022-03-03	462	465	451	451	199,300	451
2022-03-02	457	462	453	457	101,600	457
2022-03-01	468	468	457	465	124,000	465
2022-02-28	463	466	454	464	204,300	464
2022-02-25	442	456	441	455	105,300	455
2022-02-24	444	446	430	436	129,100	436
2022-02-22	453	453	443	444	112,800	444
2022-02-21	453	459	448	454	93,700	454
2022-02-18	452	456	448	454	85,900	454
2022-02-17	467	467	455	455	63,700	455
2022-02-16	471	471	457	460	73,300	460
2022-02-15	456	466	452	461	128,700	461
2022-02-14	454	457	450	452	76,700	452
2022-02-10	458	463	455	462	81,900	462
2022-02-09	452	456	450	454	43,000	454
2022-02-08	451	455	448	448	40,000	448
2022-02-07	451	457	449	453	72,800	453
2022-02-04	452	457	449	455	65,400	455
2022-02-03	459	461	452	452	69,900	452
2022-02-02	445	458	445	458	79,500	458
2022-02-01	450	454	440	440	102,900	440
2022-01-31	428	445	427	444	99,200	444
2022-01-28	426	430	420	430	124,800	430
2022-01-27	429	439	418	420	164,600	420
2022-01-26	430	433	424	425	103,800	425
2022-01-25	432	434	423	429	169,300	429
2022-01-24	432	436	430	433	99,800	433
2022-01-21	434	436	429	435	77,900	435
2022-01-20	436	446	434	440	96,200	440
2022-01-19	455	457	436	439	155,000	439
2022-01-18	463	471	457	463	118,400	463
2022-01-17	455	465	451	460	121,000	460
2022-01-14	466	466	455	457	102,400	457
2022-01-13	476	476	468	470	96,800	470
2022-01-12	469	482	469	479	137,000	479
2022-01-11	468	477	464	469	112,100	469
2022-01-07	483	489	466	470	169,500	470
2022-01-06	495	498	482	482	161,100	482
2022-01-05	513	513	498	501	236,900	501
2022-01-04	511	525	511	512	269,000	512

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

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]

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]