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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 456 | 465 | 456 | 460 | 10,700 | 460 |
| 2025-05-21 | 472 | 472 | 456 | 456 | 33,400 | 456 |
| 2025-05-20 | 480 | 480 | 470 | 472 | 25,800 | 472 |
| 2025-05-19 | 476 | 480 | 474 | 476 | 10,700 | 476 |
| 2025-05-16 | 477 | 478 | 473 | 473 | 10,200 | 473 |
| 2025-05-15 | 479 | 479 | 472 | 473 | 10,600 | 473 |
| 2025-05-14 | 476 | 480 | 475 | 476 | 12,800 | 476 |
| 2025-05-13 | 473 | 476 | 472 | 475 | 7,500 | 475 |
| 2025-05-12 | 476 | 479 | 471 | 474 | 11,800 | 474 |
| 2025-05-09 | 478 | 478 | 474 | 477 | 8,000 | 477 |
| 2025-05-08 | 483 | 483 | 472 | 474 | 13,100 | 474 |
| 2025-05-07 | 475 | 478 | 467 | 477 | 32,100 | 477 |
| 2025-05-02 | 463 | 463 | 461 | 463 | 7,000 | 463 |
| 2025-05-01 | 461 | 462 | 459 | 460 | 12,000 | 460 |
| 2025-04-30 | 461 | 461 | 460 | 461 | 6,700 | 461 |
| 2025-04-28 | 460 | 461 | 455 | 461 | 9,800 | 461 |
| 2025-04-25 | 460 | 463 | 458 | 460 | 8,700 | 460 |
| 2025-04-24 | 463 | 463 | 457 | 460 | 15,900 | 460 |
| 2025-04-23 | 456 | 462 | 456 | 460 | 15,500 | 460 |
| 2025-04-22 | 450 | 460 | 450 | 456 | 12,400 | 456 |
| 2025-04-21 | 459 | 464 | 446 | 455 | 65,400 | 455 |
| 2025-04-18 | 456 | 459 | 455 | 458 | 26,100 | 458 |
| 2025-04-17 | 450 | 456 | 450 | 456 | 20,000 | 456 |
| 2025-04-16 | 452 | 459 | 448 | 450 | 48,700 | 450 |
| 2025-04-15 | 442 | 459 | 442 | 454 | 68,400 | 454 |
| 2025-04-14 | 462 | 475 | 444 | 449 | 461,900 | 449 |
| 2025-04-11 | 430 | 430 | 430 | 430 | 54,900 | 430 |
| 2025-04-10 | 357 | 357 | 342 | 350 | 16,700 | 350 |
| 2025-04-09 | 325 | 328 | 320 | 327 | 7,800 | 327 |
| 2025-04-08 | 305 | 338 | 305 | 329 | 17,100 | 329 |
| 2025-04-07 | 322 | 322 | 281 | 281 | 40,400 | 281 |
| 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