2999 ホームポジション(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 388 | 388 | 383 | 388 | 6,300 | 388 |
| 2024-11-20 | 392 | 392 | 382 | 388 | 6,100 | 388 |
| 2024-11-19 | 388 | 389 | 380 | 386 | 13,900 | 386 |
| 2024-11-18 | 386 | 392 | 385 | 385 | 11,300 | 385 |
| 2024-11-15 | 399 | 399 | 384 | 385 | 25,300 | 385 |
| 2024-11-14 | 398 | 402 | 398 | 399 | 10,400 | 399 |
| 2024-11-13 | 405 | 408 | 397 | 401 | 23,200 | 401 |
| 2024-11-12 | 416 | 418 | 406 | 408 | 25,500 | 408 |
| 2024-11-11 | 407 | 418 | 404 | 414 | 56,700 | 414 |
| 2024-11-08 | 398 | 414 | 397 | 405 | 58,300 | 405 |
| 2024-11-07 | 394 | 398 | 390 | 397 | 11,100 | 397 |
| 2024-11-06 | 388 | 396 | 388 | 393 | 21,800 | 393 |
| 2024-11-05 | 385 | 389 | 383 | 388 | 7,700 | 388 |
| 2024-11-01 | 384 | 388 | 384 | 386 | 6,600 | 386 |
| 2024-10-31 | 386 | 388 | 383 | 386 | 6,000 | 386 |
| 2024-10-30 | 391 | 392 | 385 | 389 | 9,800 | 389 |
| 2024-10-29 | 388 | 392 | 381 | 391 | 9,300 | 391 |
| 2024-10-28 | 380 | 388 | 377 | 388 | 20,000 | 388 |
| 2024-10-25 | 380 | 385 | 377 | 380 | 10,900 | 380 |
| 2024-10-24 | 383 | 385 | 381 | 383 | 10,400 | 383 |
| 2024-10-23 | 386 | 388 | 382 | 383 | 8,800 | 383 |
| 2024-10-22 | 388 | 389 | 381 | 386 | 17,700 | 386 |
| 2024-10-21 | 386 | 390 | 381 | 388 | 17,000 | 388 |
| 2024-10-18 | 378 | 383 | 372 | 383 | 18,700 | 383 |
| 2024-10-17 | 376 | 382 | 370 | 376 | 11,500 | 376 |
| 2024-10-16 | 367 | 383 | 367 | 377 | 21,100 | 377 |
| 2024-10-15 | 370 | 373 | 363 | 372 | 46,500 | 372 |
| 2024-10-11 | 376 | 383 | 367 | 367 | 84,400 | 367 |
| 2024-10-10 | 392 | 392 | 385 | 390 | 37,200 | 390 |
| 2024-10-09 | 380 | 390 | 380 | 390 | 29,000 | 390 |
| 2024-10-08 | 387 | 387 | 375 | 375 | 28,000 | 375 |
| 2024-10-07 | 378 | 388 | 378 | 383 | 34,200 | 383 |
| 2024-10-04 | 375 | 379 | 372 | 377 | 24,900 | 377 |
| 2024-10-03 | 378 | 379 | 372 | 373 | 13,400 | 373 |
| 2024-10-02 | 370 | 377 | 366 | 374 | 65,600 | 374 |
| 2024-10-01 | 374 | 378 | 372 | 372 | 43,400 | 372 |
| 2024-09-30 | 376 | 388 | 371 | 373 | 73,600 | 373 |
| 2024-09-27 | 399 | 400 | 387 | 389 | 39,500 | 389 |
| 2024-09-26 | 401 | 401 | 388 | 391 | 62,700 | 391 |
| 2024-09-25 | 408 | 415 | 391 | 396 | 130,700 | 396 |
| 2024-09-24 | 456 | 459 | 410 | 410 | 374,000 | 410 |
| 2024-09-20 | 480 | 480 | 480 | 480 | 29,400 | 480 |
| 2024-09-19 | 402 | 404 | 397 | 400 | 36,000 | 400 |
| 2024-09-18 | 390 | 401 | 390 | 394 | 44,600 | 394 |
| 2024-09-17 | 389 | 392 | 373 | 383 | 53,300 | 383 |
| 2024-09-13 | 392 | 399 | 387 | 391 | 32,600 | 391 |
| 2024-09-12 | 388 | 398 | 388 | 391 | 50,200 | 391 |
| 2024-09-11 | 403 | 403 | 381 | 384 | 99,800 | 384 |
| 2024-09-10 | 443 | 443 | 390 | 390 | 229,100 | 390 |
| 2024-09-09 | 422 | 446 | 399 | 443 | 197,500 | 443 |
| 2024-09-06 | 461 | 461 | 426 | 438 | 173,600 | 438 |
| 2024-09-05 | 461 | 461 | 448 | 458 | 60,600 | 458 |
| 2024-09-04 | 474 | 479 | 448 | 467 | 164,300 | 467 |
| 2024-09-03 | 471 | 483 | 461 | 482 | 86,400 | 482 |
| 2024-09-02 | 460 | 479 | 442 | 474 | 177,600 | 474 |
| 2024-08-30 | 451 | 458 | 443 | 452 | 240,600 | 452 |
| 2024-08-29 | 467 | 474 | 467 | 467 | 186,700 | 467 |
| 2024-08-28 | 575 | 577 | 570 | 577 | 115,000 | 577 |
| 2024-08-27 | 574 | 574 | 569 | 574 | 69,200 | 574 |
| 2024-08-26 | 573 | 574 | 568 | 569 | 57,200 | 569 |
| 2024-08-23 | 575 | 575 | 564 | 570 | 35,600 | 570 |
| 2024-08-22 | 570 | 575 | 569 | 570 | 32,300 | 570 |
| 2024-08-21 | 568 | 573 | 566 | 570 | 16,500 | 570 |
| 2024-08-20 | 568 | 574 | 559 | 568 | 34,400 | 568 |
| 2024-08-19 | 556 | 575 | 554 | 574 | 46,600 | 574 |
| 2024-08-16 | 558 | 560 | 553 | 554 | 29,200 | 554 |
| 2024-08-15 | 554 | 558 | 553 | 554 | 21,100 | 554 |
| 2024-08-14 | 556 | 556 | 551 | 553 | 25,400 | 553 |
| 2024-08-13 | 557 | 562 | 551 | 556 | 37,700 | 556 |
| 2024-08-09 | 554 | 560 | 548 | 555 | 24,600 | 555 |
| 2024-08-08 | 549 | 555 | 540 | 547 | 17,900 | 547 |
| 2024-08-07 | 526 | 550 | 524 | 539 | 32,800 | 539 |
| 2024-08-06 | 484 | 546 | 484 | 536 | 42,000 | 536 |
| 2024-08-05 | 541 | 541 | 495 | 495 | 85,200 | 495 |
| 2024-08-02 | 559 | 567 | 549 | 558 | 50,800 | 558 |
| 2024-08-01 | 578 | 579 | 564 | 572 | 22,900 | 572 |
| 2024-07-31 | 580 | 582 | 575 | 578 | 29,700 | 578 |
| 2024-07-30 | 567 | 580 | 567 | 576 | 25,100 | 576 |
| 2024-07-29 | 564 | 568 | 557 | 563 | 19,800 | 563 |
| 2024-07-26 | 554 | 563 | 554 | 556 | 9,900 | 556 |
| 2024-07-25 | 555 | 564 | 554 | 554 | 27,000 | 554 |
| 2024-07-24 | 573 | 577 | 558 | 562 | 36,800 | 562 |
| 2024-07-23 | 560 | 570 | 558 | 569 | 17,200 | 569 |
| 2024-07-22 | 577 | 577 | 555 | 560 | 39,500 | 560 |
| 2024-07-19 | 578 | 578 | 568 | 570 | 25,500 | 570 |
| 2024-07-18 | 585 | 585 | 570 | 578 | 42,600 | 578 |
| 2024-07-17 | 570 | 583 | 569 | 581 | 45,000 | 581 |
| 2024-07-16 | 547 | 569 | 547 | 562 | 28,700 | 562 |
| 2024-07-12 | 548 | 554 | 538 | 543 | 23,600 | 543 |
| 2024-07-11 | 530 | 557 | 521 | 542 | 98,800 | 542 |
| 2024-07-10 | 561 | 567 | 540 | 540 | 60,400 | 540 |
| 2024-07-09 | 570 | 574 | 564 | 565 | 19,700 | 565 |
| 2024-07-08 | 563 | 570 | 562 | 568 | 18,100 | 568 |
| 2024-07-05 | 560 | 567 | 560 | 565 | 18,600 | 565 |
| 2024-07-04 | 558 | 564 | 554 | 560 | 39,000 | 560 |
| 2024-07-03 | 575 | 575 | 555 | 568 | 37,600 | 568 |
| 2024-07-02 | 589 | 589 | 572 | 575 | 40,600 | 575 |
| 2024-07-01 | 596 | 596 | 587 | 589 | 35,500 | 589 |
| 2024-06-28 | 597 | 597 | 589 | 594 | 29,700 | 594 |
| 2024-06-27 | 582 | 596 | 573 | 596 | 28,800 | 596 |
| 2024-06-26 | 580 | 580 | 560 | 572 | 40,900 | 572 |
| 2024-06-25 | 579 | 585 | 572 | 583 | 19,500 | 583 |
| 2024-06-24 | 563 | 584 | 563 | 578 | 32,800 | 578 |
| 2024-06-21 | 557 | 565 | 556 | 562 | 12,700 | 562 |
| 2024-06-20 | 566 | 566 | 557 | 558 | 15,300 | 558 |
| 2024-06-19 | 560 | 564 | 558 | 560 | 13,300 | 560 |
| 2024-06-18 | 549 | 563 | 548 | 558 | 24,800 | 558 |
| 2024-06-17 | 550 | 553 | 541 | 547 | 16,400 | 547 |
| 2024-06-14 | 542 | 550 | 538 | 550 | 17,300 | 550 |
| 2024-06-13 | 548 | 550 | 539 | 542 | 19,600 | 542 |
| 2024-06-12 | 538 | 546 | 538 | 542 | 16,600 | 542 |
| 2024-06-11 | 539 | 552 | 538 | 542 | 54,700 | 542 |
| 2024-06-10 | 531 | 540 | 527 | 539 | 42,500 | 539 |
| 2024-06-07 | 524 | 529 | 520 | 525 | 14,500 | 525 |
| 2024-06-06 | 534 | 534 | 524 | 524 | 11,700 | 524 |
| 2024-06-05 | 531 | 531 | 522 | 524 | 17,400 | 524 |
| 2024-06-04 | 526 | 534 | 525 | 526 | 25,500 | 526 |
| 2024-06-03 | 520 | 524 | 517 | 524 | 27,900 | 524 |
| 2024-05-31 | 519 | 524 | 512 | 521 | 29,200 | 521 |
| 2024-05-30 | 511 | 521 | 505 | 515 | 25,100 | 515 |
| 2024-05-29 | 529 | 531 | 520 | 521 | 24,900 | 521 |
| 2024-05-28 | 534 | 534 | 525 | 528 | 16,200 | 528 |
| 2024-05-27 | 530 | 534 | 526 | 534 | 19,300 | 534 |
| 2024-05-24 | 536 | 536 | 524 | 532 | 29,400 | 532 |
| 2024-05-23 | 542 | 542 | 533 | 536 | 23,500 | 536 |
| 2024-05-22 | 538 | 541 | 533 | 541 | 22,100 | 541 |
| 2024-05-21 | 534 | 543 | 533 | 536 | 28,000 | 536 |
| 2024-05-20 | 525 | 536 | 525 | 529 | 42,000 | 529 |
| 2024-05-17 | 515 | 525 | 508 | 525 | 24,700 | 525 |
| 2024-05-16 | 534 | 535 | 503 | 513 | 55,300 | 513 |
| 2024-05-15 | 542 | 549 | 521 | 529 | 49,800 | 529 |
| 2024-05-14 | 535 | 550 | 534 | 542 | 77,500 | 542 |
| 2024-05-13 | 526 | 535 | 526 | 533 | 20,600 | 533 |
| 2024-05-10 | 532 | 543 | 510 | 526 | 100,500 | 526 |
| 2024-05-09 | 510 | 546 | 510 | 530 | 96,900 | 530 |
| 2024-05-08 | 509 | 510 | 503 | 507 | 53,200 | 507 |
| 2024-05-07 | 503 | 508 | 501 | 504 | 38,800 | 504 |
| 2024-05-02 | 502 | 503 | 498 | 501 | 45,100 | 501 |
| 2024-05-01 | 492 | 502 | 491 | 500 | 64,400 | 500 |
| 2024-04-30 | 487 | 492 | 485 | 490 | 47,400 | 490 |
| 2024-04-26 | 483 | 486 | 480 | 486 | 23,200 | 486 |
| 2024-04-25 | 480 | 485 | 479 | 484 | 27,200 | 484 |
| 2024-04-24 | 478 | 480 | 476 | 478 | 28,800 | 478 |
| 2024-04-23 | 470 | 479 | 470 | 476 | 37,400 | 476 |
| 2024-04-22 | 466 | 469 | 462 | 469 | 39,700 | 469 |
| 2024-04-19 | 462 | 464 | 460 | 463 | 43,900 | 463 |
| 2024-04-18 | 463 | 464 | 461 | 462 | 74,600 | 462 |
| 2024-04-17 | 470 | 470 | 464 | 467 | 50,800 | 467 |
| 2024-04-16 | 468 | 470 | 463 | 467 | 126,800 | 467 |
| 2024-04-15 | 475 | 475 | 461 | 463 | 461,400 | 463 |
| 2024-04-12 | 492 | 492 | 492 | 492 | 276,700 | 492 |
| 2024-04-11 | 412 | 412 | 412 | 412 | 39,900 | 412 |
| 2024-04-10 | 334 | 339 | 332 | 332 | 14,800 | 332 |
| 2024-04-09 | 333 | 337 | 330 | 334 | 6,500 | 334 |
| 2024-04-08 | 335 | 336 | 333 | 334 | 2,300 | 334 |
| 2024-04-05 | 336 | 336 | 330 | 334 | 5,600 | 334 |
| 2024-04-04 | 340 | 341 | 336 | 340 | 5,300 | 340 |
| 2024-04-03 | 338 | 343 | 338 | 340 | 4,400 | 340 |
| 2024-04-02 | 340 | 340 | 340 | 340 | 700 | 340 |
| 2024-04-01 | 347 | 347 | 339 | 340 | 1,700 | 340 |
| 2024-03-29 | 340 | 342 | 338 | 338 | 2,000 | 338 |
| 2024-03-28 | 345 | 346 | 338 | 341 | 1,300 | 341 |
| 2024-03-27 | 342 | 344 | 340 | 343 | 5,500 | 343 |
| 2024-03-26 | 340 | 341 | 335 | 336 | 57,100 | 336 |
| 2024-03-25 | 333 | 345 | 332 | 341 | 11,300 | 341 |
| 2024-03-22 | 333 | 336 | 330 | 332 | 9,500 | 332 |
| 2024-03-21 | 337 | 337 | 331 | 332 | 6,300 | 332 |
| 2024-03-19 | 336 | 341 | 333 | 336 | 23,200 | 336 |
| 2024-03-18 | 345 | 346 | 331 | 338 | 7,300 | 338 |
| 2024-03-15 | 338 | 345 | 338 | 340 | 6,300 | 340 |
| 2024-03-14 | 338 | 345 | 338 | 345 | 3,200 | 345 |
| 2024-03-13 | 341 | 344 | 337 | 337 | 3,300 | 337 |
| 2024-03-12 | 336 | 344 | 332 | 339 | 2,100 | 339 |
| 2024-03-11 | 342 | 345 | 329 | 335 | 15,100 | 335 |
| 2024-03-08 | 346 | 349 | 341 | 346 | 17,900 | 346 |
| 2024-03-07 | 338 | 343 | 338 | 342 | 11,500 | 342 |
| 2024-03-06 | 333 | 346 | 333 | 338 | 18,100 | 338 |
| 2024-03-05 | 332 | 335 | 330 | 334 | 16,900 | 334 |
| 2024-03-04 | 335 | 336 | 332 | 332 | 10,800 | 332 |
| 2024-03-01 | 324 | 335 | 324 | 334 | 14,800 | 334 |
| 2024-02-29 | 322 | 328 | 319 | 326 | 16,700 | 326 |
| 2024-02-28 | 312 | 322 | 312 | 322 | 18,000 | 322 |
| 2024-02-27 | 317 | 317 | 311 | 314 | 7,300 | 314 |
| 2024-02-26 | 311 | 316 | 303 | 315 | 33,700 | 315 |
| 2024-02-22 | 314 | 315 | 311 | 311 | 4,500 | 311 |
| 2024-02-21 | 316 | 316 | 313 | 314 | 3,500 | 314 |
| 2024-02-20 | 318 | 318 | 313 | 316 | 7,800 | 316 |
| 2024-02-19 | 310 | 312 | 308 | 312 | 13,100 | 312 |
| 2024-02-16 | 306 | 314 | 306 | 309 | 39,600 | 309 |
| 2024-02-15 | 313 | 313 | 307 | 308 | 18,100 | 308 |
| 2024-02-14 | 318 | 318 | 311 | 312 | 27,100 | 312 |
| 2024-02-13 | 322 | 322 | 316 | 318 | 18,100 | 318 |
| 2024-02-09 | 323 | 325 | 321 | 322 | 9,200 | 322 |
| 2024-02-08 | 324 | 325 | 321 | 322 | 4,700 | 322 |
| 2024-02-07 | 321 | 325 | 321 | 324 | 17,400 | 324 |
| 2024-02-06 | 322 | 323 | 321 | 321 | 6,100 | 321 |
| 2024-02-05 | 322 | 322 | 321 | 322 | 6,600 | 322 |
| 2024-02-02 | 322 | 324 | 321 | 323 | 7,800 | 323 |
| 2024-02-01 | 322 | 324 | 322 | 323 | 1,700 | 323 |
| 2024-01-31 | 326 | 326 | 322 | 323 | 32,200 | 323 |
| 2024-01-30 | 327 | 327 | 325 | 326 | 8,200 | 326 |
| 2024-01-29 | 327 | 327 | 326 | 326 | 7,600 | 326 |
| 2024-01-26 | 324 | 327 | 322 | 327 | 10,600 | 327 |
| 2024-01-25 | 323 | 325 | 323 | 324 | 3,200 | 324 |
| 2024-01-24 | 326 | 326 | 323 | 323 | 6,200 | 323 |
| 2024-01-23 | 325 | 326 | 324 | 325 | 7,500 | 325 |
| 2024-01-22 | 325 | 325 | 322 | 323 | 14,100 | 323 |
| 2024-01-19 | 325 | 325 | 321 | 325 | 11,700 | 325 |
| 2024-01-18 | 321 | 321 | 317 | 319 | 6,500 | 319 |
| 2024-01-17 | 322 | 325 | 317 | 320 | 29,800 | 320 |
| 2024-01-16 | 322 | 327 | 318 | 322 | 38,200 | 322 |
| 2024-01-15 | 338 | 338 | 318 | 319 | 92,500 | 319 |
| 2024-01-12 | 362 | 365 | 322 | 331 | 302,700 | 331 |
| 2024-01-11 | 386 | 394 | 383 | 394 | 43,800 | 394 |
| 2024-01-10 | 384 | 387 | 378 | 386 | 18,000 | 386 |
| 2024-01-09 | 380 | 382 | 378 | 380 | 8,600 | 380 |
| 2024-01-05 | 377 | 380 | 376 | 378 | 6,400 | 378 |
| 2024-01-04 | 370 | 376 | 370 | 376 | 4,700 | 376 |
分割・併合履歴 ： なし
