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
2023-12-29	293	297	293	294	167,900	294
2023-12-28	282	292	282	291	156,200	291
2023-12-27	276	286	276	284	434,800	284
2023-12-26	283	284	275	279	382,100	279
2023-12-25	291	292	282	283	420,000	283
2023-12-22	294	296	292	292	260,000	292
2023-12-21	300	300	295	295	281,400	295
2023-12-20	306	308	300	301	249,000	301
2023-12-19	307	308	304	308	142,100	308
2023-12-18	306	309	302	307	324,600	307
2023-12-15	314	317	314	316	130,400	316
2023-12-14	312	316	312	315	167,500	315
2023-12-13	315	318	311	311	145,400	311
2023-12-12	316	322	312	313	322,400	313
2023-12-11	320	321	305	308	513,000	308
2023-12-08	324	326	320	321	255,300	321
2023-12-07	325	326	325	326	60,500	326
2023-12-06	325	327	324	326	112,100	326
2023-12-05	322	327	322	324	214,200	324
2023-12-04	325	326	323	324	180,300	324
2023-12-01	328	328	325	325	123,300	325
2023-11-30	330	330	325	326	216,900	326
2023-11-29	332	333	330	330	90,900	330
2023-11-28	336	336	332	332	116,600	332
2023-11-27	335	336	334	336	89,800	336
2023-11-24	334	335	333	335	78,800	335
2023-11-22	334	335	332	333	70,600	333
2023-11-21	333	335	330	334	165,500	334
2023-11-20	336	338	333	334	207,600	334
2023-11-17	336	337	335	336	135,400	336
2023-11-16	335	338	335	335	71,100	335
2023-11-15	335	337	333	335	117,700	335
2023-11-14	335	335	332	332	117,300	332
2023-11-13	338	338	333	333	117,100	333
2023-11-10	330	340	330	340	223,300	340
2023-11-09	329	334	327	333	213,700	333
2023-11-08	335	336	327	329	313,200	329
2023-11-07	336	338	335	335	192,700	335
2023-11-06	334	339	332	336	288,300	336
2023-11-02	344	344	332	333	455,900	333
2023-11-01	351	351	340	341	436,200	341
2023-10-31	353	353	347	347	195,200	347
2023-10-30	359	360	348	353	833,300	353
2023-10-27	371	374	370	372	448,900	372
2023-10-26	370	373	370	372	219,400	372
2023-10-25	371	373	371	372	121,500	372
2023-10-24	367	373	366	370	246,800	370
2023-10-23	367	369	367	367	178,700	367
2023-10-20	366	369	366	367	130,300	367
2023-10-19	368	369	367	369	115,500	369
2023-10-18	370	370	368	369	129,900	369
2023-10-17	371	372	369	369	181,000	369
2023-10-16	371	373	369	370	240,000	370
2023-10-13	372	372	369	370	231,300	370
2023-10-12	372	372	370	372	246,000	372
2023-10-11	372	372	369	370	273,800	370
2023-10-10	371	372	369	371	454,000	371
2023-10-06	369	371	368	369	262,300	369
2023-10-05	364	370	364	370	317,200	370
2023-10-04	370	370	360	362	630,200	362
2023-10-03	375	375	371	371	475,400	371
2023-10-02	379	384	375	375	460,200	375
2023-09-29	378	380	375	376	238,400	376
2023-09-28	377	380	375	377	282,300	377
2023-09-27	374	376	371	376	246,000	376
2023-09-26	378	378	374	375	106,800	375
2023-09-25	373	378	373	377	154,000	377
2023-09-22	373	375	371	373	109,400	373
2023-09-21	374	375	373	373	66,600	373
2023-09-20	377	377	373	373	92,400	373
2023-09-19	376	377	374	377	91,000	377
2023-09-15	374	378	374	377	83,800	377
2023-09-14	374	375	373	374	93,400	374
2023-09-13	376	376	373	376	119,600	376
2023-09-12	374	376	374	376	72,700	376
2023-09-11	377	377	373	374	54,400	374
2023-09-08	376	377	374	374	114,600	374
2023-09-07	376	378	375	377	105,800	377
2023-09-06	375	376	373	376	93,200	376
2023-09-05	373	376	371	376	237,400	376
2023-09-04	383	385	378	381	275,600	381
2023-09-01	376	381	376	381	165,200	381
2023-08-31	372	375	372	375	84,900	375
2023-08-30	372	374	372	373	66,600	373
2023-08-29	370	373	369	372	77,900	372
2023-08-28	370	370	369	370	65,400	370
2023-08-25	367	370	367	369	45,600	369
2023-08-24	366	369	366	368	52,100	368
2023-08-23	367	367	365	367	21,600	367
2023-08-22	364	367	363	367	49,500	367
2023-08-21	360	363	360	363	37,100	363
2023-08-18	362	362	358	361	79,600	361
2023-08-17	360	363	359	361	95,900	361
2023-08-16	360	361	359	360	30,200	360
2023-08-15	361	362	360	362	50,400	362
2023-08-14	366	366	360	360	161,400	360
2023-08-10	364	367	362	367	43,500	367
2023-08-09	362	365	361	365	58,100	365
2023-08-08	362	364	362	362	24,200	362
2023-08-07	358	361	358	361	80,900	361
2023-08-04	358	360	357	359	124,100	359
2023-08-03	364	365	357	358	234,100	358
2023-08-02	369	370	364	365	177,700	365
2023-08-01	371	372	368	370	103,600	370
2023-07-31	372	372	369	370	155,200	370
2023-07-28	370	373	369	369	311,400	369
2023-07-27	372	374	370	371	97,700	371
2023-07-26	372	374	370	374	130,500	374
2023-07-25	373	376	372	374	89,200	374
2023-07-24	374	380	374	374	158,200	374
2023-07-21	372	372	369	371	52,300	371
2023-07-20	374	375	371	371	109,200	371
2023-07-19	373	374	370	373	67,400	373
2023-07-18	371	373	369	371	92,500	371
2023-07-14	371	372	367	368	79,500	368
2023-07-13	370	371	368	368	106,800	368
2023-07-12	372	372	368	369	73,900	369
2023-07-11	368	372	366	370	101,100	370
2023-07-10	364	369	364	366	125,000	366
2023-07-07	366	368	363	363	166,100	363
2023-07-06	372	372	367	367	170,000	367
2023-07-05	375	375	371	371	76,400	371
2023-07-04	372	376	371	374	129,300	374
2023-07-03	373	377	372	372	76,700	372
2023-06-30	372	373	370	370	83,700	370
2023-06-29	373	377	371	371	79,600	371
2023-06-28	373	375	372	373	82,400	373
2023-06-27	375	375	370	372	58,100	372
2023-06-26	374	376	371	373	98,900	373
2023-06-23	376	378	373	374	109,700	374
2023-06-22	377	378	375	376	88,300	376
2023-06-21	375	378	374	377	53,600	377
2023-06-20	377	377	373	375	91,000	375
2023-06-19	379	380	374	378	122,500	378
2023-06-16	378	381	377	379	59,200	379
2023-06-15	377	381	376	378	85,600	378
2023-06-14	380	380	376	378	71,800	378
2023-06-13	381	382	376	377	84,100	377
2023-06-12	375	382	375	381	86,300	381
2023-06-09	376	380	376	377	105,100	377
2023-06-08	381	384	377	377	71,400	377
2023-06-07	385	386	382	382	90,400	382
2023-06-06	381	385	380	382	33,300	382
2023-06-05	380	384	380	383	84,700	383
2023-06-02	374	378	374	376	78,400	376
2023-06-01	372	375	372	372	48,800	372
2023-05-31	379	379	372	372	91,300	372
2023-05-30	381	384	379	380	52,500	380
2023-05-29	387	387	381	383	58,200	383
2023-05-26	387	387	381	381	69,500	381
2023-05-25	385	387	384	386	57,200	386
2023-05-24	388	391	385	385	59,300	385
2023-05-23	397	398	389	390	112,800	390
2023-05-22	395	398	395	397	114,800	397
2023-05-19	394	395	392	395	70,800	395
2023-05-18	394	395	391	394	144,700	394
2023-05-17	394	394	391	392	51,200	392
2023-05-16	394	394	391	394	45,600	394
2023-05-15	393	395	390	394	53,900	394
2023-05-12	389	393	389	393	36,900	393
2023-05-11	392	395	390	392	38,800	392
2023-05-10	394	394	392	393	32,200	393
2023-05-09	391	395	390	395	79,600	395
2023-05-08	390	391	388	390	60,700	390
2023-05-02	392	392	386	387	69,700	387
2023-05-01	389	391	388	390	73,200	390
2023-04-28	391	392	386	390	98,800	390
2023-04-27	390	390	383	386	151,300	386
2023-04-26	396	399	394	396	183,600	396
2023-04-25	399	400	397	399	139,400	399
2023-04-24	397	399	396	397	90,600	397
2023-04-21	398	401	396	397	70,500	397
2023-04-20	395	400	395	399	46,700	399
2023-04-19	396	397	395	395	59,000	395
2023-04-18	400	401	395	395	215,700	395
2023-04-17	400	401	395	400	125,700	400
2023-04-14	396	401	395	400	124,000	400
2023-04-13	395	398	394	394	92,900	394
2023-04-12	394	399	394	396	80,700	396
2023-04-11	398	399	395	396	104,700	396
2023-04-10	393	398	391	398	126,700	398
2023-04-07	393	395	390	391	54,400	391
2023-04-06	395	396	392	393	121,200	393
2023-04-05	400	400	396	396	80,000	396
2023-04-04	400	402	399	401	100,800	401
2023-04-03	400	401	397	401	120,700	401
2023-03-31	397	398	393	395	83,100	395
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

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 [2023年度]

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]