1. HOME >
  2. 株価時系列 >
  3. 3275 >
  4. 2019年

3275 ハウスコム(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6001,6121,5971,6122,1001,612
2019-12-271,5701,6101,5701,60916,1001,609
2019-12-261,5751,5831,5701,5795,5001,579
2019-12-251,5761,5801,5701,5803,6001,580
2019-12-241,5751,5831,5721,5765,9001,576
2019-12-231,5771,5821,5731,5765,2001,576
2019-12-201,5881,5881,5741,5774,1001,577
2019-12-191,5811,5951,5781,5784,0001,578
2019-12-181,5931,5951,5771,59511,3001,595
2019-12-171,5801,5991,5791,5999,4001,599
2019-12-161,5991,5991,5611,57617,5001,576
2019-12-131,5711,5971,5451,59720,8001,597
2019-12-121,5001,5371,5001,53711,6001,537
2019-12-111,4851,4991,4851,4986,3001,498
2019-12-101,4841,4961,4761,4884,5001,488
2019-12-091,5001,5001,4811,4842,1001,484
2019-12-061,4891,4891,4711,4783,0001,478
2019-12-051,4831,4831,4741,4783,1001,478
2019-12-041,5281,5281,4731,48313,5001,483
2019-12-031,5081,5391,4981,5195,5001,519
2019-12-021,5061,5381,5061,5166,7001,516
2019-11-291,5401,5491,5151,5183,3001,518
2019-11-281,5481,5491,5301,5334,1001,533
2019-11-271,5291,5471,5231,5403,0001,540
2019-11-261,5281,5341,5201,5203,6001,520
2019-11-251,5431,5481,5261,5274,8001,527
2019-11-221,5751,5751,5441,5442,6001,544
2019-11-211,5971,5971,5421,5703,7001,570
2019-11-201,5711,5941,5521,5696,8001,569
2019-11-191,5911,5911,5681,5782,4001,578
2019-11-181,6161,6161,5771,5917,5001,591
2019-11-151,5271,6001,5241,57618,2001,576
2019-11-141,5821,5821,5251,5345,3001,534
2019-11-131,6181,6181,5751,5835,7001,583
2019-11-121,6661,6691,6331,6386,1001,638
2019-11-111,6401,6651,6321,66011,6001,660
2019-11-081,6221,6441,6201,64114,7001,641
2019-11-071,6191,6191,6081,6193,4001,619
2019-11-061,6301,6341,6131,6136,5001,613
2019-11-051,6341,6391,6231,6328,6001,632
2019-11-011,6281,6351,6101,6349,1001,634
2019-10-311,6161,6421,6051,60533,3001,605
2019-10-301,5171,6481,5171,64859,1001,648
2019-10-291,5191,5401,5191,5384,1001,538
2019-10-281,5491,5491,5191,5196,5001,519
2019-10-251,5591,5591,5151,5187,2001,518
2019-10-241,5951,5951,5301,53013,6001,530
2019-10-231,5381,5721,5381,5553,8001,555
2019-10-211,5381,5451,5331,5411,2001,541
2019-10-181,5351,5471,5351,5372,6001,537
2019-10-171,5311,5461,5311,5451,7001,545
2019-10-161,5491,5551,5101,55319,1001,553
2019-10-151,5401,5471,5251,5308,5001,530
2019-10-111,5701,5701,5341,5449,1001,544
2019-10-101,5901,5901,5621,5663,7001,566
2019-10-091,5661,5951,5571,5904,3001,590
2019-10-081,5951,5951,5691,5753,9001,575
2019-10-071,5901,5901,5661,5902,8001,590
2019-10-041,5461,5951,5401,59511,0001,595
2019-10-031,5981,5981,5461,5656,9001,565
2019-10-021,5691,6001,5661,59912,1001,599
2019-10-011,5291,5751,5291,55911,0001,559
2019-09-301,5371,5781,5101,54635,9001,546
2019-09-271,5381,5931,5301,540176,9001,540
2019-09-261,5851,6101,5551,55643,6001,556
2019-09-251,5931,6101,5561,61022,7001,610
2019-09-241,6191,6461,6041,61519,4001,615
2019-09-201,5861,6091,5681,60118,6001,601
2019-09-191,5961,5961,5391,58618,5001,586
2019-09-181,6251,6301,4921,57760,4001,577
2019-09-171,6351,6481,6111,62830,1001,628
2019-09-131,5661,6151,5661,61547,3001,615
2019-09-121,5311,5711,5291,56248,3001,562
2019-09-111,5151,5201,4971,52015,7001,520
2019-09-101,5101,5121,5021,50611,3001,506
2019-09-091,5121,5251,4851,50632,4001,506
2019-09-061,5001,5241,4741,52446,5001,524
2019-09-051,4931,5001,4931,50021,8001,500
2019-09-041,4751,4861,4631,48527,5001,485
2019-09-031,4641,4901,4511,47934,9001,479
2019-09-021,4491,4841,4371,45743,9001,457
2019-08-301,4391,4431,4231,43522,2001,435
2019-08-291,4471,4471,4141,43836,1001,438
2019-08-281,4471,4521,4131,43522,2001,435
2019-08-271,4431,4661,4131,44755,7001,447
2019-08-261,4011,4511,3861,430145,1001,430
2019-08-231,3301,3351,3141,3239,6001,323
2019-08-221,3341,3351,3261,3351,6001,335
2019-08-211,3201,3331,3201,3334,0001,333
2019-08-201,3161,3241,3161,3212,5001,321
2019-08-191,3261,3261,3151,3156,1001,315
2019-08-161,3131,3191,3111,3155,4001,315
2019-08-151,3091,3171,2931,3068,9001,306
2019-08-141,3321,3391,2991,32013,7001,320
2019-08-131,3331,3351,3291,3313,3001,331
2019-08-091,3281,3301,3271,3303,5001,330
2019-08-081,3211,3281,3211,3264,7001,326
2019-08-071,3151,3261,3151,3261,6001,326
2019-08-061,3091,3141,3001,3054,9001,305
2019-08-051,3321,3351,2901,31816,6001,318
2019-08-021,3301,3351,3301,3346,8001,334
2019-08-011,3361,3391,3361,3375,0001,337
2019-07-311,3381,3381,3331,3364,9001,336
2019-07-301,3401,3471,3281,33811,5001,338
2019-07-291,3431,3431,3381,3385,0001,338
2019-07-261,3411,3421,3351,3361,9001,336
2019-07-251,3421,3421,3401,3412,5001,341
2019-07-241,3431,3431,3361,3366001,336
2019-07-231,3401,3421,3351,3402,6001,340
2019-07-221,3281,3311,3241,3315001,331
2019-07-191,3281,3341,3261,3262,8001,326
2019-07-181,3361,3361,3201,3283,7001,328
2019-07-171,3411,3411,3361,3361,2001,336
2019-07-161,3441,3461,3411,34110,9001,341
2019-07-121,3501,3531,3421,3437,8001,343
2019-07-111,3351,3501,3331,3463,7001,346
2019-07-101,3321,3401,3311,3313,8001,331
2019-07-091,3281,3281,3231,3251,7001,325
2019-07-081,3291,3301,3261,3281,8001,328
2019-07-051,3261,3281,3241,3241,1001,324
2019-07-041,3291,3291,3181,3242,3001,324
2019-07-031,3311,3311,3161,3194,6001,319
2019-07-021,3251,3321,3251,3312,3001,331
2019-07-011,3081,3281,3081,3254,2001,325
2019-06-281,3101,3101,3011,3052,2001,305
2019-06-271,2991,3251,2981,3093,1001,309
2019-06-261,3051,3051,2891,2996,7001,299
2019-06-251,3301,3331,3211,3214,6001,321
2019-06-241,3501,3501,3211,33322,8001,333
2019-06-211,2991,2991,2941,2941,2001,294
2019-06-201,2861,3001,2801,3001,5001,300
2019-06-191,2761,2931,2761,2931,2001,293
2019-06-181,3031,3031,2701,2765,7001,276
2019-06-171,2801,3051,2801,29511,6001,295
2019-06-141,2971,3181,2921,3185,2001,318
2019-06-131,3041,3141,2991,2992,0001,299
2019-06-121,3001,3041,2951,2994,2001,299
2019-06-111,3151,3151,2961,2977,6001,297
2019-06-101,3351,3391,3051,30516,4001,305
2019-06-071,3101,3141,3051,3052,2001,305
2019-06-061,2911,3051,2911,3051,9001,305
2019-06-051,2791,2931,2791,2913,1001,291
2019-06-041,2731,2801,2691,2742,4001,274
2019-06-031,3051,3051,2801,2813,7001,281
2019-05-311,3211,3211,2801,3103,2001,310
2019-05-301,3251,3251,3001,3233,4001,323
2019-05-291,3371,3391,3241,3251,9001,325
2019-05-281,3521,3521,3261,3482,0001,348
2019-05-271,3561,3571,3271,3531,8001,353
2019-05-241,3481,3611,3411,3579001,357
2019-05-231,3551,3611,3541,3611,0001,361
2019-05-221,3601,3641,3521,3641,6001,364
2019-05-211,3651,3651,3481,3482,1001,348
2019-05-201,3581,3661,3511,3622,0001,362
2019-05-171,3671,3671,3501,3663,4001,366
2019-05-161,3721,3721,3501,3676,3001,367
2019-05-151,3601,3691,3571,3692,9001,369
2019-05-141,3461,3611,3341,3513,4001,351
2019-05-131,3581,3601,3541,3581,8001,358
2019-05-101,3601,3601,3261,3584,5001,358
2019-05-091,3611,3621,3521,3612,7001,361
2019-05-081,3511,3641,3511,3553,8001,355
2019-05-071,3601,3611,3481,3616,5001,361
2019-04-261,3491,3611,3431,3612,5001,361
2019-04-251,3511,3551,3411,3552,8001,355
2019-04-241,3391,3511,3301,3512,8001,351
2019-04-231,3491,3541,3371,3412,4001,341
2019-04-221,3461,3601,3401,3565,0001,356
2019-04-191,3391,3601,3391,3464,1001,346
2019-04-181,3551,3601,3361,3393,7001,339
2019-04-171,3591,3641,3371,3376,1001,337
2019-04-161,3661,3691,3411,3586,9001,358
2019-04-151,3271,3591,3261,3553,8001,355
2019-04-121,3221,3291,3221,3261,4001,326
2019-04-111,3221,3251,3201,3253,3001,325
2019-04-101,3251,3351,3211,3222,5001,322
2019-04-091,3321,3341,3251,3281,6001,328
2019-04-081,3301,3331,3251,3283,3001,328
2019-04-051,3151,3231,3151,3214,7001,321
2019-04-041,2931,3131,2931,3102,4001,310
2019-04-031,3001,3001,2811,2935,5001,293
2019-04-021,3141,3171,3021,3045,2001,304
2019-04-011,3151,3201,3111,3135,3001,313
2019-03-291,3361,3361,3071,32511,1001,325
2019-03-281,3681,3681,3341,3429,0001,342
2019-03-271,3771,3811,3561,37227,7001,372
2019-03-261,4501,4751,4501,46331,4001,463
2019-03-251,4281,4451,4111,44525,6001,445
2019-03-221,4161,4351,4111,42827,5001,428
2019-03-201,4471,4541,4011,42423,2001,424
2019-03-191,4621,4701,4381,44527,2001,445
2019-03-181,4581,4611,4301,46136,3001,461
2019-03-151,3791,4181,3681,41097,6001,410
2019-03-141,2911,2971,2581,2893,6001,289
2019-03-131,2861,2861,2581,2803,1001,280
2019-03-121,3041,3041,2811,2863,1001,286
2019-03-111,2961,2961,2551,2866,2001,286
2019-03-081,3201,3231,2921,2968,9001,296
2019-03-071,3201,3301,3181,3292,4001,329
2019-03-061,3321,3361,3211,3273,7001,327
2019-03-051,3301,3391,3251,3375,3001,337
2019-03-041,3211,3351,3211,3359,4001,335
2019-03-011,3191,3241,3101,3203,9001,320
2019-02-281,3131,3161,3101,3163,4001,316
2019-02-271,3301,3301,3131,3305,1001,330
2019-02-261,3261,3401,3161,3317,6001,331
2019-02-251,3401,3431,3201,32610,5001,326
2019-02-221,3151,3361,3031,33010,2001,330
2019-02-211,2901,3161,2801,3169,6001,316
2019-02-201,2751,2901,2751,2902,9001,290
2019-02-191,2971,2971,2711,2887,8001,288
2019-02-181,2501,2971,2501,28819,2001,288
2019-02-151,2451,2451,2241,2399,7001,239
2019-02-141,2561,2601,2341,2497,1001,249
2019-02-131,2651,2651,2311,25116,1001,251
2019-02-121,2671,2691,2411,25623,8001,256
2019-02-081,2701,2701,2301,26414,2001,264
2019-02-071,2551,2761,2511,27317,0001,273
2019-02-061,2261,2701,2261,26529,7001,265
2019-02-051,2291,2391,2221,22516,4001,225
2019-02-041,1701,2331,1701,22228,0001,222
2019-02-011,1971,1971,1701,17912,4001,179
2019-01-311,2061,2111,1711,19321,0001,193
2019-01-301,3051,3141,0981,21251,9001,212
2019-01-291,3171,3241,2831,30924,7001,309
2019-01-281,3391,3521,3041,32527,6001,325
2019-01-251,3201,3641,3191,35026,2001,350
2019-01-241,3141,3231,2771,31933,0001,319
2019-01-231,3111,3231,2951,31841,0001,318
2019-01-221,3271,3331,3081,32028,6001,320
2019-01-211,3261,3371,3181,33448,7001,334
2019-01-181,3221,3401,3201,34045,9001,340
2019-01-171,2861,3391,2841,33944,8001,339
2019-01-161,3091,3091,2851,29824,0001,298
2019-01-151,3051,3091,2871,30926,6001,309
2019-01-111,3131,3301,3011,30221,9001,302
2019-01-101,3141,3161,2871,29618,1001,296
2019-01-091,3041,3281,2921,31113,2001,311
2019-01-081,3001,3181,2851,31029,4001,310
2019-01-071,3291,3301,2701,28318,8001,283
2019-01-041,3321,3321,2881,30610,4001,306

分割・併合履歴 ： [2018-03-28]1株→2株