2999 ホームポジション(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 339 | 346 | 331 | 332 | 21,400 | 332 |
| 2025-04-03 | 349 | 354 | 346 | 350 | 14,300 | 350 |
| 2025-04-02 | 356 | 362 | 350 | 351 | 18,200 | 351 |
| 2025-04-01 | 358 | 361 | 356 | 358 | 5,300 | 358 |
| 2025-03-31 | 359 | 365 | 356 | 356 | 14,600 | 356 |
| 2025-03-28 | 367 | 370 | 363 | 363 | 9,600 | 363 |
| 2025-03-27 | 363 | 364 | 361 | 363 | 6,100 | 363 |
| 2025-03-26 | 362 | 363 | 360 | 363 | 9,800 | 363 |
| 2025-03-25 | 361 | 362 | 358 | 362 | 5,400 | 362 |
| 2025-03-24 | 360 | 361 | 357 | 358 | 21,200 | 358 |
| 2025-03-21 | 364 | 366 | 361 | 361 | 8,900 | 361 |
| 2025-03-19 | 367 | 368 | 363 | 364 | 13,200 | 364 |
| 2025-03-18 | 366 | 367 | 365 | 367 | 41,400 | 367 |
| 2025-03-17 | 367 | 369 | 362 | 366 | 6,300 | 366 |
| 2025-03-14 | 369 | 369 | 367 | 367 | 3,000 | 367 |
| 2025-03-13 | 368 | 368 | 365 | 367 | 2,000 | 367 |
| 2025-03-12 | 368 | 368 | 363 | 365 | 9,200 | 365 |
| 2025-03-11 | 370 | 371 | 362 | 367 | 18,200 | 367 |
| 2025-03-10 | 371 | 372 | 370 | 371 | 4,300 | 371 |
| 2025-03-07 | 374 | 374 | 371 | 372 | 2,800 | 372 |
| 2025-03-06 | 372 | 373 | 372 | 373 | 3,100 | 373 |
| 2025-03-05 | 372 | 374 | 370 | 373 | 7,800 | 373 |
| 2025-03-04 | 373 | 375 | 373 | 374 | 2,100 | 374 |
| 2025-03-03 | 376 | 385 | 373 | 375 | 7,700 | 375 |
| 2025-02-28 | 373 | 378 | 371 | 378 | 8,200 | 378 |
| 2025-02-27 | 377 | 377 | 373 | 373 | 3,000 | 373 |
| 2025-02-26 | 380 | 380 | 374 | 377 | 10,000 | 377 |
| 2025-02-25 | 383 | 385 | 380 | 380 | 10,400 | 380 |
| 2025-02-21 | 384 | 384 | 382 | 383 | 4,500 | 383 |
| 2025-02-20 | 388 | 388 | 382 | 383 | 11,000 | 383 |
| 2025-02-19 | 382 | 388 | 382 | 386 | 13,700 | 386 |
| 2025-02-18 | 382 | 390 | 382 | 384 | 16,600 | 384 |
| 2025-02-17 | 380 | 385 | 375 | 383 | 18,800 | 383 |
| 2025-02-14 | 381 | 382 | 374 | 374 | 9,900 | 374 |
| 2025-02-13 | 378 | 381 | 375 | 381 | 8,300 | 381 |
| 2025-02-12 | 371 | 377 | 371 | 376 | 10,000 | 376 |
| 2025-02-10 | 367 | 370 | 367 | 369 | 6,300 | 369 |
| 2025-02-07 | 363 | 368 | 363 | 367 | 6,500 | 367 |
| 2025-02-06 | 360 | 363 | 360 | 363 | 2,400 | 363 |
| 2025-02-05 | 360 | 365 | 360 | 363 | 3,400 | 363 |
| 2025-02-04 | 365 | 365 | 361 | 361 | 5,000 | 361 |
| 2025-02-03 | 364 | 365 | 362 | 365 | 6,200 | 365 |
| 2025-01-31 | 363 | 365 | 362 | 362 | 4,500 | 362 |
| 2025-01-30 | 362 | 364 | 361 | 364 | 2,700 | 364 |
| 2025-01-29 | 363 | 363 | 359 | 362 | 3,000 | 362 |
| 2025-01-28 | 364 | 364 | 358 | 362 | 8,300 | 362 |
| 2025-01-27 | 357 | 362 | 357 | 362 | 15,300 | 362 |
| 2025-01-24 | 356 | 362 | 356 | 357 | 4,800 | 357 |
| 2025-01-23 | 361 | 361 | 356 | 356 | 4,200 | 356 |
| 2025-01-22 | 362 | 363 | 358 | 361 | 7,200 | 361 |
| 2025-01-21 | 353 | 360 | 352 | 360 | 8,400 | 360 |
| 2025-01-20 | 352 | 354 | 352 | 352 | 3,500 | 352 |
| 2025-01-17 | 352 | 353 | 351 | 352 | 6,900 | 352 |
| 2025-01-16 | 356 | 358 | 351 | 355 | 14,900 | 355 |
| 2025-01-15 | 360 | 360 | 356 | 356 | 13,200 | 356 |
| 2025-01-14 | 361 | 366 | 359 | 361 | 16,000 | 361 |
| 2025-01-10 | 362 | 366 | 360 | 365 | 9,500 | 365 |
| 2025-01-09 | 365 | 366 | 360 | 364 | 7,200 | 364 |
| 2025-01-08 | 362 | 365 | 359 | 365 | 9,000 | 365 |
| 2025-01-07 | 362 | 362 | 358 | 362 | 13,100 | 362 |
| 2025-01-06 | 360 | 360 | 355 | 358 | 13,600 | 358 |
分割・併合履歴 ： なし