3275 ハウスコム(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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,330 | 1,365 | 1,325 | 1,364 | 12,500 | 1,364 |
| 2024-12-02 | 1,324 | 1,342 | 1,318 | 1,330 | 5,000 | 1,330 |
| 2024-11-29 | 1,328 | 1,333 | 1,324 | 1,324 | 4,400 | 1,324 |
| 2024-11-28 | 1,321 | 1,350 | 1,321 | 1,334 | 5,000 | 1,334 |
| 2024-11-27 | 1,340 | 1,340 | 1,332 | 1,334 | 7,900 | 1,334 |
| 2024-11-26 | 1,346 | 1,346 | 1,334 | 1,340 | 5,600 | 1,340 |
| 2024-11-25 | 1,367 | 1,367 | 1,345 | 1,345 | 8,100 | 1,345 |
| 2024-11-22 | 1,356 | 1,376 | 1,346 | 1,376 | 8,000 | 1,376 |
| 2024-11-21 | 1,382 | 1,382 | 1,361 | 1,361 | 15,900 | 1,361 |
| 2024-11-20 | 1,385 | 1,395 | 1,382 | 1,382 | 3,000 | 1,382 |
| 2024-11-19 | 1,378 | 1,397 | 1,370 | 1,387 | 11,500 | 1,387 |
| 2024-11-18 | 1,375 | 1,375 | 1,351 | 1,374 | 6,800 | 1,374 |
| 2024-11-15 | 1,361 | 1,380 | 1,360 | 1,373 | 13,900 | 1,373 |
| 2024-11-14 | 1,357 | 1,380 | 1,344 | 1,366 | 25,300 | 1,366 |
| 2024-11-13 | 1,358 | 1,371 | 1,358 | 1,365 | 9,500 | 1,365 |
| 2024-11-12 | 1,360 | 1,374 | 1,360 | 1,362 | 21,800 | 1,362 |
| 2024-11-11 | 1,356 | 1,365 | 1,354 | 1,360 | 7,200 | 1,360 |
| 2024-11-08 | 1,362 | 1,373 | 1,354 | 1,359 | 12,300 | 1,359 |
| 2024-11-07 | 1,355 | 1,374 | 1,354 | 1,374 | 12,600 | 1,374 |
| 2024-11-06 | 1,345 | 1,373 | 1,345 | 1,364 | 42,600 | 1,364 |
| 2024-11-05 | 1,344 | 1,344 | 1,321 | 1,332 | 46,600 | 1,332 |
| 2024-11-01 | 1,318 | 1,345 | 1,318 | 1,344 | 44,300 | 1,344 |
| 2024-10-31 | 1,320 | 1,348 | 1,308 | 1,348 | 203,100 | 1,348 |
| 2024-10-30 | 1,293 | 1,314 | 1,289 | 1,314 | 186,100 | 1,314 |
| 2024-10-29 | 1,020 | 1,080 | 1,014 | 1,014 | 12,300 | 1,014 |
| 2024-10-28 | 1,010 | 1,025 | 1,005 | 1,005 | 4,100 | 1,005 |
| 2024-10-25 | 1,023 | 1,046 | 1,001 | 1,014 | 7,000 | 1,014 |
| 2024-10-24 | 1,029 | 1,043 | 1,010 | 1,023 | 5,800 | 1,023 |
| 2024-10-23 | 1,043 | 1,053 | 1,031 | 1,031 | 3,300 | 1,031 |
| 2024-10-22 | 1,050 | 1,053 | 1,044 | 1,044 | 3,200 | 1,044 |
| 2024-10-21 | 1,051 | 1,061 | 1,046 | 1,050 | 4,400 | 1,050 |
| 2024-10-18 | 1,051 | 1,059 | 1,051 | 1,059 | 800 | 1,059 |
| 2024-10-17 | 1,061 | 1,083 | 1,056 | 1,070 | 3,100 | 1,070 |
| 2024-10-16 | 1,086 | 1,095 | 1,078 | 1,078 | 7,300 | 1,078 |
| 2024-10-15 | 1,078 | 1,092 | 1,065 | 1,079 | 4,200 | 1,079 |
| 2024-10-11 | 1,078 | 1,078 | 1,057 | 1,074 | 1,600 | 1,074 |
| 2024-10-10 | 1,073 | 1,073 | 1,067 | 1,067 | 1,500 | 1,067 |
| 2024-10-09 | 1,061 | 1,061 | 1,061 | 1,061 | 100 | 1,061 |
| 2024-10-08 | 1,094 | 1,099 | 1,063 | 1,063 | 5,100 | 1,063 |
| 2024-10-07 | 1,094 | 1,094 | 1,094 | 1,094 | 100 | 1,094 |
| 2024-10-04 | 1,089 | 1,089 | 1,071 | 1,071 | 300 | 1,071 |
| 2024-10-03 | 1,049 | 1,059 | 1,049 | 1,059 | 300 | 1,059 |
| 2024-10-02 | 1,045 | 1,073 | 1,045 | 1,049 | 900 | 1,049 |
| 2024-10-01 | 1,059 | 1,089 | 1,059 | 1,061 | 1,600 | 1,061 |
| 2024-09-30 | 1,051 | 1,069 | 1,050 | 1,059 | 1,200 | 1,059 |
| 2024-09-27 | 1,093 | 1,100 | 1,052 | 1,070 | 4,700 | 1,070 |
| 2024-09-26 | 1,050 | 1,087 | 1,040 | 1,079 | 13,100 | 1,079 |
| 2024-09-25 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2024-09-24 | 1,056 | 1,064 | 1,049 | 1,050 | 4,200 | 1,050 |
| 2024-09-20 | 1,071 | 1,072 | 1,056 | 1,059 | 2,000 | 1,059 |
| 2024-09-19 | 1,063 | 1,079 | 1,063 | 1,072 | 1,600 | 1,072 |
| 2024-09-18 | 1,077 | 1,084 | 1,066 | 1,077 | 4,000 | 1,077 |
| 2024-09-17 | 1,085 | 1,100 | 1,070 | 1,071 | 23,600 | 1,071 |
| 2024-09-13 | 1,077 | 1,099 | 1,057 | 1,073 | 5,600 | 1,073 |
| 2024-09-12 | 1,025 | 1,080 | 1,025 | 1,052 | 6,500 | 1,052 |
| 2024-09-11 | 1,040 | 1,040 | 1,011 | 1,012 | 600 | 1,012 |
| 2024-09-10 | 1,022 | 1,024 | 1,021 | 1,024 | 600 | 1,024 |
| 2024-09-09 | 1,012 | 1,013 | 1,000 | 1,013 | 1,500 | 1,013 |
| 2024-09-06 | 1,011 | 1,012 | 1,007 | 1,007 | 700 | 1,007 |
| 2024-09-05 | 1,020 | 1,035 | 1,001 | 1,001 | 2,800 | 1,001 |
| 2024-09-04 | 1,030 | 1,042 | 1,013 | 1,013 | 3,200 | 1,013 |
| 2024-09-03 | 1,032 | 1,047 | 1,032 | 1,039 | 700 | 1,039 |
| 2024-09-02 | 1,030 | 1,037 | 1,027 | 1,032 | 1,100 | 1,032 |
| 2024-08-30 | 1,031 | 1,035 | 1,031 | 1,031 | 700 | 1,031 |
| 2024-08-29 | 1,049 | 1,049 | 1,031 | 1,031 | 1,400 | 1,031 |
| 2024-08-28 | 1,048 | 1,048 | 1,023 | 1,036 | 1,700 | 1,036 |
| 2024-08-27 | 1,046 | 1,049 | 1,044 | 1,049 | 1,200 | 1,049 |
| 2024-08-26 | 1,020 | 1,042 | 1,016 | 1,042 | 300 | 1,042 |
| 2024-08-23 | 1,044 | 1,051 | 1,042 | 1,050 | 1,100 | 1,050 |
| 2024-08-22 | 1,061 | 1,061 | 1,057 | 1,058 | 700 | 1,058 |
| 2024-08-21 | 1,014 | 1,071 | 1,011 | 1,063 | 2,800 | 1,063 |
| 2024-08-20 | 1,047 | 1,054 | 1,025 | 1,044 | 2,100 | 1,044 |
| 2024-08-19 | 1,073 | 1,074 | 1,047 | 1,047 | 3,300 | 1,047 |
| 2024-08-16 | 1,075 | 1,084 | 1,070 | 1,072 | 7,800 | 1,072 |
| 2024-08-15 | 1,038 | 1,053 | 1,024 | 1,053 | 3,000 | 1,053 |
| 2024-08-14 | 964 | 1,005 | 964 | 996 | 2,800 | 996 |
| 2024-08-13 | 938 | 952 | 938 | 952 | 1,000 | 952 |
| 2024-08-09 | 956 | 964 | 951 | 951 | 1,600 | 951 |
| 2024-08-08 | 937 | 956 | 930 | 956 | 2,100 | 956 |
| 2024-08-07 | 910 | 967 | 910 | 965 | 1,500 | 965 |
| 2024-08-06 | 891 | 962 | 891 | 902 | 3,000 | 902 |
| 2024-08-05 | 1,013 | 1,024 | 861 | 876 | 16,800 | 876 |
| 2024-08-02 | 1,033 | 1,057 | 1,027 | 1,041 | 12,600 | 1,041 |
| 2024-08-01 | 1,041 | 1,063 | 1,039 | 1,044 | 4,900 | 1,044 |
| 2024-07-31 | 1,006 | 1,063 | 1,006 | 1,041 | 18,800 | 1,041 |
| 2024-07-30 | 1,040 | 1,062 | 1,009 | 1,009 | 25,200 | 1,009 |
| 2024-07-29 | 1,049 | 1,061 | 1,049 | 1,058 | 2,900 | 1,058 |
| 2024-07-26 | 1,058 | 1,060 | 1,047 | 1,047 | 3,400 | 1,047 |
| 2024-07-25 | 1,039 | 1,057 | 1,029 | 1,042 | 5,800 | 1,042 |
| 2024-07-24 | 1,048 | 1,048 | 1,035 | 1,044 | 4,400 | 1,044 |
| 2024-07-23 | 1,056 | 1,058 | 1,042 | 1,049 | 2,600 | 1,049 |
| 2024-07-22 | 1,041 | 1,056 | 1,039 | 1,056 | 2,400 | 1,056 |
| 2024-07-19 | 1,040 | 1,050 | 1,040 | 1,041 | 1,900 | 1,041 |
| 2024-07-18 | 1,038 | 1,050 | 1,038 | 1,039 | 700 | 1,039 |
| 2024-07-17 | 1,057 | 1,059 | 1,017 | 1,040 | 5,100 | 1,040 |
| 2024-07-16 | 1,059 | 1,059 | 1,010 | 1,010 | 10,000 | 1,010 |
| 2024-07-12 | 1,035 | 1,059 | 1,035 | 1,042 | 3,500 | 1,042 |
| 2024-07-11 | 1,031 | 1,045 | 1,022 | 1,036 | 3,500 | 1,036 |
| 2024-07-10 | 1,042 | 1,054 | 1,035 | 1,035 | 4,500 | 1,035 |
| 2024-07-09 | 1,044 | 1,054 | 1,042 | 1,042 | 3,600 | 1,042 |
| 2024-07-08 | 1,046 | 1,056 | 1,045 | 1,047 | 2,700 | 1,047 |
| 2024-07-05 | 1,047 | 1,050 | 1,046 | 1,046 | 900 | 1,046 |
| 2024-07-04 | 1,059 | 1,061 | 1,047 | 1,050 | 3,400 | 1,050 |
| 2024-07-03 | 1,055 | 1,055 | 1,048 | 1,048 | 3,200 | 1,048 |
| 2024-07-02 | 1,059 | 1,060 | 1,048 | 1,056 | 900 | 1,056 |
| 2024-07-01 | 1,045 | 1,059 | 1,045 | 1,053 | 2,000 | 1,053 |
| 2024-06-28 | 1,047 | 1,050 | 1,045 | 1,045 | 4,400 | 1,045 |
| 2024-06-27 | 1,046 | 1,047 | 1,040 | 1,047 | 1,100 | 1,047 |
| 2024-06-26 | 1,040 | 1,048 | 1,034 | 1,046 | 2,500 | 1,046 |
| 2024-06-25 | 1,041 | 1,048 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2024-06-24 | 1,047 | 1,047 | 1,040 | 1,047 | 1,200 | 1,047 |
| 2024-06-21 | 1,047 | 1,048 | 1,040 | 1,048 | 900 | 1,048 |
| 2024-06-20 | 1,040 | 1,047 | 1,040 | 1,047 | 600 | 1,047 |
| 2024-06-19 | 1,045 | 1,046 | 1,034 | 1,046 | 3,900 | 1,046 |
| 2024-06-18 | 1,044 | 1,045 | 1,034 | 1,038 | 3,500 | 1,038 |
| 2024-06-17 | 1,025 | 1,045 | 1,021 | 1,038 | 16,100 | 1,038 |
| 2024-06-14 | 1,015 | 1,018 | 1,014 | 1,018 | 4,200 | 1,018 |
| 2024-06-13 | 1,012 | 1,015 | 1,011 | 1,013 | 3,800 | 1,013 |
| 2024-06-12 | 1,010 | 1,011 | 1,001 | 1,011 | 6,700 | 1,011 |
| 2024-06-11 | 999 | 1,006 | 999 | 999 | 3,900 | 999 |
| 2024-06-10 | 998 | 1,000 | 996 | 999 | 4,600 | 999 |
| 2024-06-07 | 1,000 | 1,000 | 985 | 993 | 3,300 | 993 |
| 2024-06-06 | 979 | 1,003 | 979 | 997 | 11,600 | 997 |
| 2024-06-05 | 970 | 984 | 967 | 982 | 5,100 | 982 |
| 2024-06-04 | 969 | 969 | 956 | 960 | 6,100 | 960 |
| 2024-06-03 | 952 | 954 | 952 | 954 | 300 | 954 |
| 2024-05-31 | 978 | 978 | 956 | 956 | 1,400 | 956 |
| 2024-05-30 | 963 | 973 | 956 | 956 | 7,700 | 956 |
| 2024-05-29 | 973 | 978 | 968 | 968 | 1,100 | 968 |
| 2024-05-28 | 976 | 978 | 973 | 973 | 400 | 973 |
| 2024-05-27 | 974 | 982 | 973 | 976 | 2,900 | 976 |
| 2024-05-24 | 963 | 969 | 957 | 969 | 1,600 | 969 |
| 2024-05-23 | 963 | 963 | 963 | 963 | 300 | 963 |
| 2024-05-22 | 957 | 967 | 956 | 957 | 2,000 | 957 |
| 2024-05-21 | 978 | 978 | 957 | 957 | 4,000 | 957 |
| 2024-05-20 | 971 | 973 | 958 | 969 | 1,300 | 969 |
| 2024-05-17 | 983 | 983 | 959 | 969 | 1,800 | 969 |
| 2024-05-16 | 972 | 983 | 970 | 970 | 7,500 | 970 |
| 2024-05-15 | 963 | 972 | 963 | 972 | 4,200 | 972 |
| 2024-05-14 | 953 | 967 | 953 | 958 | 1,700 | 958 |
| 2024-05-13 | 945 | 950 | 939 | 950 | 3,100 | 950 |
| 2024-05-10 | 970 | 970 | 938 | 945 | 6,800 | 945 |
| 2024-05-09 | 963 | 969 | 962 | 969 | 3,000 | 969 |
| 2024-05-08 | 948 | 959 | 948 | 959 | 1,500 | 959 |
| 2024-05-07 | 961 | 962 | 934 | 951 | 18,400 | 951 |
| 2024-05-02 | 937 | 970 | 928 | 963 | 17,600 | 963 |
| 2024-05-01 | 910 | 935 | 910 | 933 | 9,200 | 933 |
| 2024-04-30 | 911 | 919 | 910 | 913 | 5,400 | 913 |
| 2024-04-26 | 921 | 940 | 913 | 913 | 23,200 | 913 |
| 2024-04-25 | 914 | 938 | 914 | 933 | 6,700 | 933 |
| 2024-04-24 | 913 | 939 | 913 | 918 | 7,500 | 918 |
| 2024-04-23 | 921 | 930 | 921 | 925 | 2,900 | 925 |
| 2024-04-22 | 920 | 942 | 920 | 921 | 1,700 | 921 |
| 2024-04-19 | 955 | 960 | 914 | 914 | 8,700 | 914 |
| 2024-04-18 | 934 | 943 | 932 | 940 | 1,600 | 940 |
| 2024-04-17 | 948 | 954 | 945 | 945 | 3,200 | 945 |
| 2024-04-16 | 950 | 956 | 935 | 935 | 7,300 | 935 |
| 2024-04-15 | 926 | 942 | 925 | 935 | 5,000 | 935 |
| 2024-04-12 | 952 | 959 | 926 | 926 | 9,000 | 926 |
| 2024-04-11 | 915 | 958 | 915 | 937 | 6,800 | 937 |
| 2024-04-10 | 922 | 947 | 918 | 918 | 8,100 | 918 |
| 2024-04-09 | 940 | 974 | 913 | 924 | 14,700 | 924 |
| 2024-04-08 | 934 | 957 | 927 | 928 | 8,900 | 928 |
| 2024-04-05 | 939 | 960 | 936 | 936 | 2,900 | 936 |
| 2024-04-04 | 950 | 955 | 942 | 942 | 3,600 | 942 |
| 2024-04-03 | 953 | 961 | 952 | 953 | 4,000 | 953 |
| 2024-04-02 | 951 | 963 | 951 | 954 | 3,400 | 954 |
| 2024-04-01 | 965 | 973 | 948 | 949 | 12,800 | 949 |
| 2024-03-29 | 952 | 971 | 950 | 963 | 6,600 | 963 |
| 2024-03-28 | 977 | 977 | 956 | 956 | 16,200 | 956 |
| 2024-03-27 | 1,021 | 1,023 | 1,010 | 1,016 | 10,800 | 1,016 |
| 2024-03-26 | 1,026 | 1,030 | 993 | 1,024 | 28,200 | 1,024 |
| 2024-03-25 | 1,029 | 1,036 | 1,025 | 1,030 | 7,800 | 1,030 |
| 2024-03-22 | 1,014 | 1,021 | 1,013 | 1,021 | 3,300 | 1,021 |
| 2024-03-21 | 1,010 | 1,019 | 1,006 | 1,013 | 5,400 | 1,013 |
| 2024-03-19 | 1,015 | 1,020 | 1,010 | 1,010 | 7,500 | 1,010 |
| 2024-03-18 | 1,043 | 1,043 | 1,007 | 1,015 | 46,500 | 1,015 |
| 2024-03-15 | 992 | 994 | 990 | 994 | 7,800 | 994 |
| 2024-03-14 | 983 | 991 | 981 | 990 | 6,500 | 990 |
| 2024-03-13 | 980 | 985 | 979 | 981 | 3,000 | 981 |
| 2024-03-12 | 975 | 981 | 975 | 980 | 5,800 | 980 |
| 2024-03-11 | 978 | 985 | 976 | 978 | 2,700 | 978 |
| 2024-03-08 | 979 | 987 | 978 | 982 | 9,600 | 982 |
| 2024-03-07 | 973 | 979 | 970 | 979 | 6,000 | 979 |
| 2024-03-06 | 964 | 977 | 964 | 973 | 1,900 | 973 |
| 2024-03-05 | 959 | 972 | 955 | 964 | 4,300 | 964 |
| 2024-03-04 | 971 | 976 | 968 | 974 | 6,500 | 974 |
| 2024-03-01 | 964 | 978 | 964 | 972 | 3,400 | 972 |
| 2024-02-29 | 968 | 979 | 967 | 968 | 2,900 | 968 |
| 2024-02-28 | 952 | 980 | 952 | 976 | 7,300 | 976 |
| 2024-02-27 | 956 | 966 | 956 | 958 | 5,700 | 958 |
| 2024-02-26 | 961 | 969 | 956 | 956 | 7,400 | 956 |
| 2024-02-22 | 970 | 971 | 962 | 970 | 4,700 | 970 |
| 2024-02-21 | 962 | 974 | 958 | 964 | 3,700 | 964 |
| 2024-02-20 | 957 | 973 | 942 | 966 | 3,400 | 966 |
| 2024-02-19 | 953 | 985 | 952 | 967 | 20,200 | 967 |
| 2024-02-16 | 925 | 956 | 923 | 953 | 27,000 | 953 |
| 2024-02-15 | 910 | 923 | 909 | 909 | 10,000 | 909 |
| 2024-02-14 | 911 | 915 | 911 | 912 | 3,600 | 912 |
| 2024-02-13 | 909 | 911 | 905 | 911 | 7,200 | 911 |
| 2024-02-09 | 910 | 915 | 909 | 909 | 2,300 | 909 |
| 2024-02-08 | 907 | 917 | 907 | 917 | 2,700 | 917 |
| 2024-02-07 | 915 | 915 | 907 | 907 | 1,800 | 907 |
| 2024-02-06 | 910 | 912 | 905 | 906 | 2,800 | 906 |
| 2024-02-05 | 910 | 912 | 905 | 912 | 5,900 | 912 |
| 2024-02-02 | 909 | 913 | 909 | 912 | 1,100 | 912 |
| 2024-02-01 | 915 | 915 | 906 | 909 | 4,000 | 909 |
| 2024-01-31 | 903 | 910 | 901 | 910 | 8,800 | 910 |
| 2024-01-30 | 921 | 934 | 902 | 902 | 33,700 | 902 |
| 2024-01-29 | 915 | 930 | 915 | 930 | 6,100 | 930 |
| 2024-01-26 | 914 | 921 | 913 | 915 | 5,600 | 915 |
| 2024-01-25 | 913 | 923 | 911 | 919 | 7,700 | 919 |
| 2024-01-24 | 912 | 924 | 912 | 913 | 3,400 | 913 |
| 2024-01-23 | 917 | 922 | 912 | 912 | 6,300 | 912 |
| 2024-01-22 | 915 | 924 | 913 | 916 | 6,100 | 916 |
| 2024-01-19 | 916 | 918 | 913 | 914 | 2,900 | 914 |
| 2024-01-18 | 920 | 920 | 915 | 916 | 1,600 | 916 |
| 2024-01-17 | 916 | 920 | 913 | 920 | 3,500 | 920 |
| 2024-01-16 | 921 | 924 | 912 | 915 | 9,000 | 915 |
| 2024-01-15 | 923 | 925 | 915 | 921 | 8,900 | 921 |
| 2024-01-12 | 927 | 928 | 912 | 915 | 7,400 | 915 |
| 2024-01-11 | 927 | 927 | 918 | 926 | 4,100 | 926 |
| 2024-01-10 | 929 | 929 | 919 | 919 | 4,900 | 919 |
| 2024-01-09 | 920 | 928 | 920 | 928 | 5,000 | 928 |
| 2024-01-05 | 930 | 930 | 911 | 920 | 4,200 | 920 |
| 2024-01-04 | 899 | 931 | 899 | 931 | 9,800 | 931 |
分割・併合履歴 ： [2018-03-28]1株→2株
