1. HOME >
  2. 株価時系列 >
  3. 3275 >
  4. 2021年

3275 ハウスコム(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,1981,2161,1981,2161,4001,216
2021-12-291,2001,2171,1891,2173,7001,217
2021-12-281,2081,2321,2081,2125,7001,212
2021-12-271,2221,2281,1861,20011,1001,200
2021-12-241,2671,2671,2451,2457,3001,245
2021-12-231,2541,2671,2451,2503,0001,250
2021-12-221,2501,2551,2341,2543,2001,254
2021-12-211,2501,2501,2181,2504,5001,250
2021-12-201,2141,2801,2141,2551,7001,255
2021-12-171,2801,2801,2731,2741,3001,274
2021-12-161,2821,2941,2821,2885,1001,288
2021-12-151,2941,2991,2911,2992,9001,299
2021-12-141,2931,2971,2931,2971,2001,297
2021-12-131,2931,2961,2871,2934,6001,293
2021-12-101,2941,2961,2911,2962,1001,296
2021-12-091,2991,2991,2831,2944,1001,294
2021-12-081,2801,3001,2731,30011,7001,300
2021-12-071,2381,2641,2351,2644,7001,264
2021-12-061,2271,2481,2251,2364,0001,236
2021-12-031,2271,2271,2191,2272,4001,227
2021-12-021,2081,2261,2081,2141,6001,214
2021-12-011,2361,2561,2261,2284,5001,228
2021-11-301,2681,2681,2471,2555,5001,255
2021-11-291,2451,2751,2441,2464,3001,246
2021-11-261,2771,2781,2551,2556,1001,255
2021-11-251,2671,2801,2671,2691,5001,269
2021-11-241,2711,2711,2611,2671,8001,267
2021-11-221,2861,2861,2781,2812,1001,281
2021-11-191,2881,2881,2801,2866001,286
2021-11-181,2961,2961,2881,2884,9001,288
2021-11-171,2911,2911,2881,2881,8001,288
2021-11-161,2921,2921,2911,2916,6001,291
2021-11-151,2801,2911,2801,2913,9001,291
2021-11-121,2631,2801,2631,2742,1001,274
2021-11-111,2461,2761,2451,2612,3001,261
2021-11-101,2481,2531,2421,2522,6001,252
2021-11-091,2761,2801,2761,2782,8001,278
2021-11-081,2751,2851,2751,2782,0001,278
2021-11-051,2711,2801,2711,2782,1001,278
2021-11-041,2751,2841,2751,2843,9001,284
2021-11-021,2771,2801,2751,2801,8001,280
2021-11-011,2341,2801,2341,2804,2001,280
2021-10-291,2331,2881,2211,2887,7001,288
2021-10-281,2761,2991,2701,2934,5001,293
2021-10-271,2901,2901,2801,2806001,280
2021-10-261,3011,3011,2861,2931,6001,293
2021-10-251,2971,2971,2851,2852,7001,285
2021-10-221,2811,3011,2811,2814,0001,281
2021-10-211,2861,2861,2791,2811,6001,281
2021-10-201,2991,2991,2901,2901,1001,290
2021-10-191,2941,2991,2931,2991,3001,299
2021-10-181,3051,3061,3041,3043,3001,304
2021-10-151,3041,3051,3021,3052,5001,305
2021-10-141,2991,3001,2961,3008,1001,300
2021-10-131,2851,2911,2851,2892,8001,289
2021-10-121,2831,2861,2821,2851,3001,285
2021-10-111,2841,2841,2801,2831,3001,283
2021-10-081,2801,2821,2791,2821,0001,282
2021-10-071,2801,2801,2801,2801,4001,280
2021-10-061,2881,2881,2801,2802,7001,280
2021-10-051,2791,2791,2781,2781,3001,278
2021-10-041,2751,2801,2751,2792,5001,279
2021-10-011,2871,2871,2791,2797,5001,279
2021-09-301,2841,2901,2821,2825,9001,282
2021-09-291,2831,2871,2741,2878,2001,287
2021-09-281,2821,2961,2821,2957,9001,295
2021-09-271,2771,2851,2651,2853,4001,285
2021-09-241,2801,2851,2791,2844,4001,284
2021-09-221,2801,2841,2791,2803,8001,280
2021-09-211,2841,2901,2791,2804,5001,280
2021-09-171,2941,2941,2871,2874,0001,287
2021-09-161,2891,2901,2801,2905,7001,290
2021-09-151,2811,2891,2791,2896,6001,289
2021-09-141,2801,2811,2761,2817,3001,281
2021-09-131,2811,2811,2791,2815,8001,281
2021-09-101,2881,2991,2881,2945,8001,294
2021-09-091,2871,2871,2801,2832,1001,283
2021-09-081,2791,2921,2761,2876,8001,287
2021-09-071,2721,2831,2721,2796,9001,279
2021-09-061,2671,2721,2651,2723,4001,272
2021-09-031,2511,2701,2511,2677,8001,267
2021-09-021,2481,2511,2421,2463,3001,246
2021-09-011,2491,2531,2471,2492,1001,249
2021-08-311,2491,2541,2491,2491,8001,249
2021-08-301,2511,2591,2461,2492,3001,249
2021-08-271,2531,2561,2521,2562,8001,256
2021-08-261,2451,2581,2451,2533,0001,253
2021-08-251,2311,2451,2301,2452,8001,245
2021-08-241,2241,2301,2241,2302,1001,230
2021-08-231,2201,2311,2201,2242,5001,224
2021-08-201,2061,2201,2051,2206,7001,220
2021-08-191,2031,2111,2031,2066001,206
2021-08-181,2101,2221,2101,2142,7001,214
2021-08-171,1851,2481,1851,2108,4001,210
2021-08-161,2551,2551,1811,1867,8001,186
2021-08-131,1901,2131,1901,2113,7001,211
2021-08-121,1851,1901,1851,1891,1001,189
2021-08-111,1821,1851,1821,1841,3001,184
2021-08-101,1821,1881,1821,1833,6001,183
2021-08-061,1851,1851,1821,1829001,182
2021-08-051,1721,1771,1711,1721,3001,172
2021-08-041,1741,1841,1721,1841,8001,184
2021-08-031,1861,1871,1701,1741,9001,174
2021-08-021,1651,1731,1651,1685,0001,168
2021-07-301,1701,2001,1651,16526,9001,165
2021-07-291,2031,2801,2031,24413,4001,244
2021-07-281,2161,2211,2101,2102,9001,210
2021-07-271,2131,2191,2121,2191,1001,219
2021-07-261,2101,2251,2091,2173,4001,217
2021-07-211,2191,2201,2091,2092,8001,209
2021-07-201,2141,2441,2011,2017,3001,201
2021-07-191,2341,2391,2141,2179,7001,217
2021-07-161,2391,2521,2341,23411,0001,234
2021-07-151,2481,2581,2471,25411,6001,254
2021-07-141,2561,2561,2471,2483,0001,248
2021-07-131,2551,2601,2551,2565,4001,256
2021-07-121,2361,2491,2341,2355,2001,235
2021-07-091,2581,2581,2361,23612,2001,236
2021-07-081,2571,2671,2561,2587,7001,258
2021-07-071,2521,2641,2511,2574,5001,257
2021-07-061,2491,2591,2481,2522,4001,252
2021-07-051,2561,2631,2481,2498,3001,249
2021-07-021,2601,2751,2481,25616,0001,256
2021-07-011,2331,2741,2331,26318,0001,263
2021-06-301,2311,2391,2311,2321,0001,232
2021-06-291,2501,2501,2341,2372,2001,237
2021-06-281,2621,2621,2351,2503,8001,250
2021-06-251,2441,2591,2421,2503,3001,250
2021-06-241,2611,2611,2411,2443,7001,244
2021-06-231,2651,2731,2641,2664,3001,266
2021-06-221,2341,2361,2341,2352,4001,235
2021-06-211,2601,2601,2341,2347,3001,234
2021-06-181,2561,2671,2561,2605,4001,260
2021-06-171,2851,2931,2831,2865,9001,286
2021-06-161,2971,3001,2841,29211,7001,292
2021-06-151,2581,2851,2521,2855,1001,285
2021-06-141,2571,2601,2541,2582,3001,258
2021-06-111,2511,2601,2471,2577,0001,257
2021-06-101,2411,2531,2411,2451,6001,245
2021-06-091,2451,2531,2361,2451,7001,245
2021-06-081,2471,2501,2361,2461,9001,246
2021-06-071,2531,2571,2471,2472,2001,247
2021-06-041,2551,2601,2511,2533,3001,253
2021-06-031,2371,2371,2371,2374001,237
2021-06-021,2481,2651,2311,2489,0001,248
2021-06-011,1991,2051,1921,1937,0001,193
2021-05-311,2081,2081,1851,1863,9001,186
2021-05-281,1771,2081,1771,2086,4001,208
2021-05-271,1821,1821,1711,1715,6001,171
2021-05-261,1821,1891,1821,1824,6001,182
2021-05-251,1871,1871,1811,1824,1001,182
2021-05-241,2231,2231,1871,1878,6001,187
2021-05-211,1591,1721,1591,1653,8001,165
2021-05-201,1781,1781,1521,1594,7001,159
2021-05-191,1401,1591,1401,1497,4001,149
2021-05-181,1971,1971,1211,14019,4001,140
2021-05-171,2281,2391,1811,18110,5001,181
2021-05-141,2081,2081,1711,1807,8001,180
2021-05-131,2141,2161,2001,2003,6001,200
2021-05-121,2221,2321,2151,2152,9001,215
2021-05-111,2411,2421,2201,2203,6001,220
2021-05-101,2531,2531,2291,2463,0001,246
2021-05-071,2131,2301,2131,2237,0001,223
2021-05-061,2401,2461,2281,2284,2001,228
2021-04-301,2561,2701,2351,2478,2001,247
2021-04-281,2681,2691,2531,2554,7001,255
2021-04-271,2601,2691,2601,2691,9001,269
2021-04-261,2701,2701,2631,2634,9001,263
2021-04-231,2761,2761,2701,2706001,270
2021-04-221,2791,2791,2671,2761,3001,276
2021-04-211,2791,2791,2691,2692,4001,269
2021-04-201,2791,2891,2791,2851,4001,285
2021-04-191,2721,2941,2711,2946,2001,294
2021-04-161,2741,2751,2711,2724,1001,272
2021-04-151,2751,2761,2691,2752,2001,275
2021-04-141,2721,2761,2701,2752,5001,275
2021-04-131,2761,2791,2701,2793,3001,279
2021-04-121,2751,2841,2751,2761,5001,276
2021-04-091,2741,2841,2741,2811,2001,281
2021-04-081,2921,2921,2681,2783,3001,278
2021-04-071,2801,2921,2771,2929,8001,292
2021-04-061,2801,2831,2611,2616,8001,261
2021-04-051,2991,2991,2771,2805,0001,280
2021-04-021,2901,2901,2801,2842,9001,284
2021-04-011,2801,2901,2771,2903,9001,290
2021-03-311,2991,2991,2711,2843,9001,284
2021-03-301,3121,3131,2801,30426,2001,304
2021-03-291,3381,3441,3301,34036,5001,340
2021-03-261,3301,3381,3301,33831,5001,338
2021-03-251,3261,3371,3261,3354,7001,335
2021-03-241,3261,3301,3221,3223,9001,322
2021-03-231,3331,3341,3271,3276,6001,327
2021-03-221,3501,3501,3311,34223,3001,342
2021-03-191,3391,3521,3381,352132,3001,352
2021-03-181,3371,3391,3301,3396,0001,339
2021-03-171,3211,3321,3121,3325,5001,332
2021-03-161,3201,3241,3121,3248,1001,324
2021-03-151,3201,3201,3061,3205,9001,320
2021-03-121,3121,3171,3081,3164,8001,316
2021-03-111,3101,3161,3041,3164,4001,316
2021-03-101,3121,3171,3061,3064,5001,306
2021-03-091,3171,3181,3091,3124,9001,312
2021-03-081,3051,3181,3051,3143,8001,314
2021-03-051,3021,3031,2711,2968,0001,296
2021-03-041,3091,3091,3001,3022,9001,302
2021-03-031,3121,3121,3011,3093,4001,309
2021-03-021,3091,3271,3081,3128,2001,312
2021-03-011,3141,3181,3051,3096,6001,309
2021-02-261,2921,3031,2761,3036,1001,303
2021-02-251,2971,3161,2971,2989,8001,298
2021-02-241,3011,3021,2881,2976,9001,297
2021-02-221,3051,3061,3011,3013,7001,301
2021-02-191,3101,3101,3041,3051,7001,305
2021-02-181,3171,3241,3171,3203,2001,320
2021-02-171,3211,3241,3131,3172,0001,317
2021-02-161,3221,3221,3091,3204,0001,320
2021-02-151,3231,3231,3101,3206,8001,320
2021-02-121,3121,3231,3121,3232,1001,323
2021-02-101,3181,3181,3031,3112,3001,311
2021-02-091,3241,3241,3101,3183,7001,318
2021-02-081,3051,3241,3051,3247,1001,324
2021-02-051,2951,3071,2951,3074,9001,307
2021-02-041,2991,3001,2921,2953,7001,295
2021-02-031,2951,3051,2931,3057,1001,305
2021-02-021,2761,2881,2611,2836,2001,283
2021-02-011,2661,2941,2611,2889,8001,288
2021-01-291,3011,3021,2811,28115,6001,281
2021-01-281,3581,3581,3111,31114,9001,311
2021-01-271,3641,3671,3641,3653,3001,365
2021-01-261,3511,3581,3501,3583,6001,358
2021-01-251,3291,3501,3251,3507,6001,350
2021-01-221,3291,3291,3261,3261,1001,326
2021-01-211,3251,3291,3241,3262,7001,326
2021-01-201,3331,3341,3231,3251,2001,325
2021-01-191,3301,3301,3221,3245,7001,324
2021-01-181,3261,3311,3251,3306,5001,330
2021-01-151,3301,3381,3281,3374,4001,337
2021-01-141,3341,3391,3251,3298,1001,329
2021-01-131,3311,3381,3311,3382,7001,338
2021-01-121,3491,3491,3301,3313,4001,331
2021-01-081,3371,3521,3371,3492,8001,349
2021-01-071,3761,3761,3451,3517,0001,351
2021-01-061,3251,3251,3161,3166,5001,316
2021-01-051,3261,3261,3021,3253,4001,325
2021-01-041,3131,3171,3071,3176,5001,317

分割・併合履歴 ： [2018-03-28]1株→2株