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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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
