2999 ホームポジション(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 514 | 524 | 512 | 522 | 14,900 | 522 |
| 2022-12-29 | 514 | 515 | 510 | 511 | 9,500 | 511 |
| 2022-12-28 | 517 | 517 | 507 | 511 | 16,200 | 511 |
| 2022-12-27 | 510 | 516 | 504 | 515 | 25,800 | 515 |
| 2022-12-26 | 509 | 513 | 505 | 510 | 26,900 | 510 |
| 2022-12-23 | 516 | 517 | 509 | 509 | 34,100 | 509 |
| 2022-12-22 | 531 | 531 | 517 | 518 | 17,100 | 518 |
| 2022-12-21 | 511 | 529 | 511 | 529 | 35,300 | 529 |
| 2022-12-20 | 550 | 552 | 508 | 514 | 98,800 | 514 |
| 2022-12-19 | 534 | 538 | 532 | 532 | 8,300 | 532 |
| 2022-12-16 | 534 | 545 | 531 | 534 | 21,400 | 534 |
| 2022-12-15 | 548 | 550 | 532 | 539 | 23,000 | 539 |
| 2022-12-14 | 533 | 548 | 532 | 547 | 19,300 | 547 |
| 2022-12-13 | 552 | 552 | 534 | 536 | 34,700 | 536 |
| 2022-12-12 | 567 | 580 | 546 | 546 | 69,500 | 546 |
| 2022-12-09 | 545 | 563 | 540 | 563 | 122,400 | 563 |
| 2022-12-08 | 530 | 540 | 524 | 540 | 24,800 | 540 |
| 2022-12-07 | 527 | 535 | 523 | 535 | 18,800 | 535 |
| 2022-12-06 | 519 | 528 | 517 | 528 | 23,800 | 528 |
| 2022-12-05 | 529 | 529 | 518 | 518 | 11,800 | 518 |
| 2022-12-02 | 528 | 528 | 516 | 522 | 30,000 | 522 |
| 2022-12-01 | 528 | 533 | 526 | 528 | 12,800 | 528 |
| 2022-11-30 | 528 | 529 | 525 | 529 | 14,400 | 529 |
| 2022-11-29 | 530 | 535 | 523 | 528 | 40,600 | 528 |
| 2022-11-28 | 547 | 547 | 536 | 537 | 32,000 | 537 |
| 2022-11-25 | 540 | 547 | 535 | 547 | 19,200 | 547 |
| 2022-11-24 | 530 | 540 | 526 | 540 | 32,300 | 540 |
| 2022-11-22 | 530 | 532 | 526 | 529 | 17,700 | 529 |
| 2022-11-21 | 523 | 531 | 521 | 529 | 22,500 | 529 |
| 2022-11-18 | 525 | 526 | 519 | 521 | 19,700 | 521 |
| 2022-11-17 | 515 | 525 | 515 | 519 | 28,200 | 519 |
| 2022-11-16 | 522 | 522 | 509 | 514 | 66,800 | 514 |
| 2022-11-15 | 541 | 542 | 525 | 525 | 71,800 | 525 |
| 2022-11-14 | 555 | 555 | 542 | 543 | 36,000 | 543 |
| 2022-11-11 | 552 | 555 | 541 | 555 | 33,600 | 555 |
| 2022-11-10 | 551 | 551 | 542 | 542 | 32,000 | 542 |
| 2022-11-09 | 545 | 552 | 543 | 552 | 19,800 | 552 |
| 2022-11-08 | 542 | 549 | 538 | 544 | 29,700 | 544 |
| 2022-11-07 | 547 | 556 | 535 | 540 | 52,400 | 540 |
| 2022-11-04 | 554 | 557 | 537 | 546 | 87,000 | 546 |
| 2022-11-02 | 566 | 566 | 555 | 556 | 32,200 | 556 |
| 2022-11-01 | 558 | 567 | 551 | 564 | 41,900 | 564 |
| 2022-10-31 | 590 | 591 | 558 | 562 | 96,200 | 562 |
| 2022-10-28 | 575 | 596 | 562 | 583 | 212,200 | 583 |
| 2022-10-27 | 546 | 568 | 542 | 566 | 112,200 | 566 |
| 2022-10-26 | 562 | 568 | 539 | 541 | 139,800 | 541 |
| 2022-10-25 | 583 | 586 | 564 | 580 | 84,900 | 580 |
| 2022-10-24 | 545 | 583 | 538 | 578 | 198,300 | 578 |
| 2022-10-21 | 543 | 543 | 530 | 538 | 28,400 | 538 |
| 2022-10-20 | 535 | 543 | 529 | 543 | 36,400 | 543 |
| 2022-10-19 | 533 | 537 | 527 | 530 | 34,500 | 530 |
| 2022-10-18 | 540 | 540 | 523 | 533 | 43,900 | 533 |
| 2022-10-17 | 525 | 531 | 520 | 525 | 44,600 | 525 |
| 2022-10-14 | 536 | 536 | 519 | 524 | 63,100 | 524 |
| 2022-10-13 | 565 | 569 | 524 | 529 | 200,300 | 529 |
| 2022-10-12 | 570 | 575 | 540 | 555 | 74,400 | 555 |
| 2022-10-11 | 575 | 578 | 562 | 569 | 58,400 | 569 |
| 2022-10-07 | 554 | 569 | 551 | 569 | 50,800 | 569 |
| 2022-10-06 | 529 | 565 | 529 | 561 | 74,900 | 561 |
| 2022-10-05 | 545 | 549 | 529 | 533 | 32,800 | 533 |
| 2022-10-04 | 531 | 542 | 531 | 537 | 46,000 | 537 |
| 2022-10-03 | 519 | 528 | 511 | 528 | 23,600 | 528 |
| 2022-09-30 | 513 | 520 | 509 | 514 | 14,800 | 514 |
| 2022-09-29 | 512 | 521 | 510 | 515 | 26,200 | 515 |
| 2022-09-28 | 511 | 511 | 503 | 505 | 45,300 | 505 |
| 2022-09-27 | 512 | 520 | 509 | 516 | 33,900 | 516 |
| 2022-09-26 | 510 | 519 | 507 | 511 | 28,600 | 511 |
| 2022-09-22 | 513 | 519 | 510 | 515 | 32,900 | 515 |
| 2022-09-21 | 514 | 518 | 508 | 510 | 32,200 | 510 |
| 2022-09-20 | 520 | 522 | 511 | 513 | 39,700 | 513 |
| 2022-09-16 | 518 | 519 | 500 | 500 | 78,900 | 500 |
| 2022-09-15 | 525 | 525 | 510 | 510 | 33,200 | 510 |
| 2022-09-14 | 506 | 521 | 506 | 521 | 50,200 | 521 |
| 2022-09-13 | 543 | 545 | 526 | 526 | 55,200 | 526 |
| 2022-09-12 | 548 | 554 | 541 | 542 | 53,300 | 542 |
| 2022-09-09 | 530 | 545 | 530 | 538 | 94,000 | 538 |
| 2022-09-08 | 511 | 542 | 511 | 524 | 129,400 | 524 |
| 2022-09-07 | 520 | 520 | 503 | 506 | 62,800 | 506 |
| 2022-09-06 | 522 | 522 | 505 | 512 | 80,800 | 512 |
| 2022-09-05 | 530 | 535 | 523 | 525 | 50,100 | 525 |
| 2022-09-02 | 551 | 555 | 520 | 536 | 206,000 | 536 |
| 2022-09-01 | 575 | 581 | 552 | 553 | 137,200 | 553 |
| 2022-08-31 | 593 | 597 | 571 | 579 | 178,300 | 579 |
| 2022-08-30 | 592 | 616 | 577 | 597 | 403,700 | 597 |
| 2022-08-29 | 627 | 637 | 615 | 618 | 192,900 | 618 |
| 2022-08-26 | 640 | 665 | 628 | 633 | 380,200 | 633 |
| 2022-08-25 | 621 | 638 | 613 | 637 | 325,500 | 637 |
| 2022-08-24 | 594 | 620 | 590 | 611 | 250,000 | 611 |
| 2022-08-23 | 599 | 600 | 582 | 584 | 146,200 | 584 |
| 2022-08-22 | 623 | 630 | 594 | 603 | 221,200 | 603 |
| 2022-08-19 | 630 | 643 | 601 | 623 | 252,700 | 623 |
| 2022-08-18 | 568 | 635 | 565 | 623 | 370,600 | 623 |
| 2022-08-17 | 569 | 570 | 559 | 569 | 113,900 | 569 |
| 2022-08-16 | 543 | 565 | 537 | 565 | 204,100 | 565 |
| 2022-08-15 | 524 | 540 | 523 | 540 | 135,600 | 540 |
| 2022-08-12 | 520 | 525 | 517 | 520 | 41,100 | 520 |
| 2022-08-10 | 519 | 520 | 509 | 518 | 66,700 | 518 |
| 2022-08-09 | 522 | 525 | 519 | 522 | 53,300 | 522 |
| 2022-08-08 | 533 | 537 | 521 | 521 | 89,200 | 521 |
| 2022-08-05 | 539 | 539 | 519 | 533 | 93,000 | 533 |
| 2022-08-04 | 525 | 540 | 523 | 530 | 164,100 | 530 |
| 2022-08-03 | 508 | 535 | 508 | 527 | 185,700 | 527 |
| 2022-08-02 | 510 | 513 | 500 | 507 | 87,400 | 507 |
| 2022-08-01 | 508 | 523 | 503 | 509 | 106,900 | 509 |
| 2022-07-29 | 498 | 507 | 493 | 501 | 139,400 | 501 |
| 2022-07-28 | 495 | 499 | 491 | 495 | 89,100 | 495 |
| 2022-07-27 | 486 | 494 | 483 | 492 | 85,600 | 492 |
| 2022-07-26 | 480 | 493 | 478 | 487 | 125,600 | 487 |
| 2022-07-25 | 480 | 488 | 480 | 481 | 86,800 | 481 |
| 2022-07-22 | 476 | 483 | 475 | 481 | 85,000 | 481 |
| 2022-07-21 | 476 | 480 | 474 | 475 | 68,400 | 475 |
| 2022-07-20 | 480 | 481 | 474 | 476 | 60,600 | 476 |
| 2022-07-19 | 482 | 482 | 472 | 474 | 126,200 | 474 |
| 2022-07-15 | 484 | 485 | 475 | 479 | 48,000 | 479 |
| 2022-07-14 | 479 | 485 | 476 | 482 | 81,100 | 482 |
| 2022-07-13 | 472 | 483 | 471 | 480 | 85,600 | 480 |
| 2022-07-12 | 484 | 485 | 470 | 472 | 338,000 | 472 |
| 2022-07-11 | 489 | 508 | 470 | 500 | 367,400 | 500 |
| 2022-07-08 | 483 | 485 | 470 | 481 | 129,200 | 481 |
| 2022-07-07 | 483 | 495 | 474 | 480 | 247,200 | 480 |
| 2022-07-06 | 468 | 487 | 465 | 483 | 160,600 | 483 |
| 2022-07-05 | 470 | 488 | 462 | 468 | 330,700 | 468 |
| 2022-07-04 | 461 | 468 | 460 | 462 | 92,700 | 462 |
| 2022-07-01 | 455 | 473 | 455 | 461 | 143,700 | 461 |
| 2022-06-30 | 463 | 468 | 456 | 460 | 122,400 | 460 |
| 2022-06-29 | 450 | 468 | 450 | 468 | 190,400 | 468 |
| 2022-06-28 | 456 | 460 | 450 | 456 | 132,600 | 456 |
| 2022-06-27 | 472 | 476 | 442 | 462 | 435,300 | 462 |
| 2022-06-24 | 464 | 494 | 458 | 480 | 1,176,400 | 480 |
| 2022-06-23 | 465 | 468 | 450 | 453 | 2,274,300 | 453 |
| 2022-06-22 | - | - | - | - | - | - |
| 2022-06-21 | - | - | - | - | - | - |
| 2022-06-20 | - | - | - | - | - | - |
| 2022-06-17 | - | - | - | - | - | - |
| 2022-06-16 | - | - | - | - | - | - |
| 2022-06-15 | - | - | - | - | - | - |
| 2022-06-14 | - | - | - | - | - | - |
| 2022-06-13 | - | - | - | - | - | - |
| 2022-06-10 | - | - | - | - | - | - |
| 2022-06-09 | - | - | - | - | - | - |
| 2022-06-08 | - | - | - | - | - | - |
| 2022-06-07 | - | - | - | - | - | - |
| 2022-06-06 | - | - | - | - | - | - |
| 2022-06-03 | - | - | - | - | - | - |
| 2022-06-02 | - | - | - | - | - | - |
| 2022-06-01 | - | - | - | - | - | - |
| 2022-05-31 | - | - | - | - | - | - |
| 2022-05-30 | - | - | - | - | - | - |
| 2022-05-27 | - | - | - | - | - | - |
| 2022-05-26 | - | - | - | - | - | - |
| 2022-05-25 | - | - | - | - | - | - |
| 2022-05-24 | - | - | - | - | - | - |
| 2022-05-23 | - | - | - | - | - | - |
分割・併合履歴 ： なし
