3275 ハウスコム(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	887	910	879	898	5,500	898
2023-12-28	860	885	860	880	3,700	880
2023-12-27	871	884	858	858	15,700	858
2023-12-26	881	881	854	865	11,700	865
2023-12-25	890	896	880	880	6,700	880
2023-12-22	905	911	901	903	8,800	903
2023-12-21	891	910	891	903	9,400	903
2023-12-20	883	889	883	886	5,600	886
2023-12-19	880	890	880	883	6,600	883
2023-12-18	888	889	887	887	9,700	887
2023-12-15	883	887	882	887	9,700	887
2023-12-14	881	885	880	883	3,400	883
2023-12-13	869	886	869	879	4,500	879
2023-12-12	884	886	869	869	5,700	869
2023-12-11	862	888	860	875	24,500	875
2023-12-08	849	861	849	859	8,600	859
2023-12-07	855	856	840	847	6,600	847
2023-12-06	855	856	852	855	3,300	855
2023-12-05	872	872	855	855	4,100	855
2023-12-04	872	875	868	868	5,800	868
2023-12-01	889	889	864	872	10,900	872
2023-11-30	881	890	854	890	33,400	890
2023-11-29	835	842	835	837	4,100	837
2023-11-28	837	840	835	835	5,100	835
2023-11-27	825	838	823	838	5,000	838
2023-11-24	825	827	822	824	5,600	824
2023-11-22	814	827	814	821	5,200	821
2023-11-21	825	825	814	814	4,900	814
2023-11-20	812	824	812	818	5,300	818
2023-11-17	807	819	806	809	8,400	809
2023-11-16	805	818	805	806	12,300	806
2023-11-15	815	815	806	810	8,000	810
2023-11-14	807	811	804	804	10,500	804
2023-11-13	810	811	807	807	7,000	807
2023-11-10	806	811	804	807	7,500	807
2023-11-09	807	812	804	804	11,100	804
2023-11-08	812	812	806	806	7,100	806
2023-11-07	809	815	803	804	8,600	804
2023-11-06	828	828	809	809	13,200	809
2023-11-02	815	818	810	810	6,500	810
2023-11-01	810	818	805	806	12,100	806
2023-10-31	804	815	790	800	21,000	800
2023-10-30	847	860	796	796	56,700	796
2023-10-27	837	852	833	847	16,100	847
2023-10-26	854	855	841	845	8,500	845
2023-10-25	855	865	851	856	9,100	856
2023-10-24	860	866	835	857	27,400	857
2023-10-23	873	879	860	860	15,700	860
2023-10-20	878	885	875	875	8,200	875
2023-10-19	877	881	877	878	3,300	878
2023-10-18	879	884	877	877	10,400	877
2023-10-17	878	885	875	878	7,000	878
2023-10-16	896	899	873	881	21,800	881
2023-10-13	903	903	891	894	4,800	894
2023-10-12	903	908	898	903	5,200	903
2023-10-11	900	907	897	897	8,000	897
2023-10-10	899	905	899	899	5,700	899
2023-10-06	900	902	898	900	2,300	900
2023-10-05	898	902	895	899	5,400	899
2023-10-04	913	917	885	885	15,100	885
2023-10-03	921	936	920	920	3,400	920
2023-10-02	949	955	931	931	9,100	931
2023-09-29	932	945	932	942	5,900	942
2023-09-28	951	951	915	931	9,200	931
2023-09-27	925	970	919	950	40,500	950
2023-09-26	910	918	909	910	6,300	910
2023-09-25	912	916	911	911	3,400	911
2023-09-22	906	918	906	912	5,400	912
2023-09-21	923	923	908	908	8,500	908
2023-09-20	935	936	912	922	15,300	922
2023-09-19	946	952	938	938	14,300	938
2023-09-15	922	938	914	938	17,500	938
2023-09-14	914	920	914	917	4,500	917
2023-09-13	914	917	912	913	4,100	913
2023-09-12	915	918	913	916	2,000	916
2023-09-11	915	919	912	915	3,000	915
2023-09-08	919	925	916	919	4,600	919
2023-09-07	914	927	914	922	8,200	922
2023-09-06	915	916	912	916	5,600	916
2023-09-05	913	915	908	912	6,500	912
2023-09-04	911	914	904	907	6,500	907
2023-09-01	900	901	895	901	6,700	901
2023-08-31	900	902	898	901	2,200	901
2023-08-30	894	900	894	898	4,900	898
2023-08-29	894	900	894	900	5,200	900
2023-08-28	898	900	894	894	5,700	894
2023-08-25	894	897	894	897	1,600	897
2023-08-24	901	901	893	894	1,700	894
2023-08-23	899	900	894	894	4,800	894
2023-08-22	900	908	897	899	3,600	899
2023-08-21	898	902	898	898	1,800	898
2023-08-18	901	907	893	902	6,100	902
2023-08-17	901	908	900	901	2,600	901
2023-08-16	904	907	900	904	4,600	904
2023-08-15	897	904	897	904	4,700	904
2023-08-14	900	905	900	903	4,600	903
2023-08-10	895	903	895	903	3,600	903
2023-08-09	896	904	895	901	4,700	901
2023-08-08	897	902	897	900	3,100	900
2023-08-07	893	900	892	897	2,600	897
2023-08-04	909	909	895	895	3,300	895
2023-08-03	904	905	893	897	8,500	897
2023-08-02	914	914	905	905	4,400	905
2023-08-01	909	914	908	914	4,100	914
2023-07-31	914	914	906	912	4,300	912
2023-07-28	917	921	905	907	26,700	907
2023-07-27	920	922	918	921	2,800	921
2023-07-26	916	920	916	919	3,400	919
2023-07-25	920	921	917	918	3,600	918
2023-07-24	927	928	920	920	6,200	920
2023-07-21	922	928	920	921	5,800	921
2023-07-20	923	928	920	920	2,800	920
2023-07-19	923	923	920	920	1,000	920
2023-07-18	920	923	918	923	10,600	923
2023-07-14	929	929	910	923	7,900	923
2023-07-13	930	933	920	922	7,300	922
2023-07-12	925	930	923	928	6,000	928
2023-07-11	922	925	918	925	4,900	925
2023-07-10	918	929	918	924	8,500	924
2023-07-07	922	927	918	918	4,800	918
2023-07-06	928	928	924	928	1,200	928
2023-07-05	928	930	921	925	3,200	925
2023-07-04	928	929	916	926	3,700	926
2023-07-03	926	926	917	924	4,900	924
2023-06-30	925	934	912	914	9,200	914
2023-06-29	929	932	919	919	2,800	919
2023-06-28	928	934	921	929	6,500	929
2023-06-27	905	931	905	930	11,900	930
2023-06-26	914	932	906	932	4,600	932
2023-06-23	915	925	901	908	14,500	908
2023-06-22	924	932	920	920	6,800	920
2023-06-21	931	932	924	924	4,500	924
2023-06-20	927	927	909	926	8,400	926
2023-06-19	917	930	917	927	7,800	927
2023-06-16	939	939	917	918	9,800	918
2023-06-15	937	941	927	932	10,400	932
2023-06-14	920	934	913	932	11,000	932
2023-06-13	913	940	913	916	11,000	916
2023-06-12	906	911	898	910	14,500	910
2023-06-09	901	909	901	903	9,500	903
2023-06-08	905	905	890	898	20,100	898
2023-06-07	916	916	903	903	12,000	903
2023-06-06	917	917	903	910	8,300	910
2023-06-05	910	912	902	902	8,800	902
2023-06-02	917	917	898	907	9,100	907
2023-06-01	925	925	898	902	10,400	902
2023-05-31	918	930	911	919	11,000	919
2023-05-30	940	940	910	919	16,100	919
2023-05-29	956	956	934	938	13,900	938
2023-05-26	960	988	953	954	12,200	954
2023-05-25	995	995	960	966	9,900	966
2023-05-24	1,004	1,031	986	993	17,700	993
2023-05-23	1,001	1,016	995	1,012	20,500	1,012
2023-05-22	1,033	1,033	1,017	1,017	5,200	1,017
2023-05-19	1,030	1,030	1,019	1,019	5,900	1,019
2023-05-18	1,028	1,040	1,028	1,029	4,900	1,029
2023-05-17	1,033	1,043	1,030	1,041	5,000	1,041
2023-05-16	1,055	1,055	1,039	1,039	8,100	1,039
2023-05-15	1,059	1,059	1,042	1,050	5,300	1,050
2023-05-12	1,055	1,058	1,052	1,055	5,000	1,055
2023-05-11	1,046	1,059	1,046	1,054	3,100	1,054
2023-05-10	1,052	1,071	1,048	1,048	6,600	1,048
2023-05-09	1,052	1,060	1,051	1,052	8,300	1,052
2023-05-08	1,055	1,063	1,052	1,052	9,000	1,052
2023-05-02	1,066	1,079	1,066	1,070	4,100	1,070
2023-05-01	1,096	1,100	1,053	1,066	22,200	1,066
2023-04-28	1,107	1,107	1,100	1,102	3,700	1,102
2023-04-27	1,084	1,100	1,082	1,092	21,600	1,092
2023-04-26	1,107	1,107	1,098	1,098	3,300	1,098
2023-04-25	1,105	1,108	1,089	1,099	8,100	1,099
2023-04-24	1,100	1,104	1,090	1,098	2,800	1,098
2023-04-21	1,085	1,099	1,083	1,087	3,600	1,087
2023-04-20	1,103	1,103	1,091	1,095	1,800	1,095
2023-04-19	1,092	1,107	1,092	1,103	2,600	1,103
2023-04-18	1,109	1,112	1,084	1,106	3,100	1,106
2023-04-17	1,113	1,113	1,100	1,103	6,900	1,103
2023-04-14	1,103	1,113	1,099	1,113	7,600	1,113
2023-04-13	1,110	1,110	1,102	1,103	3,300	1,103
2023-04-12	1,104	1,110	1,099	1,109	6,200	1,109
2023-04-11	1,098	1,100	1,079	1,100	3,800	1,100
2023-04-10	1,087	1,099	1,087	1,092	3,500	1,092
2023-04-07	1,084	1,100	1,084	1,087	3,000	1,087
2023-04-06	1,088	1,112	1,082	1,098	4,600	1,098
2023-04-05	1,085	1,106	1,085	1,102	4,700	1,102
2023-04-04	1,098	1,106	1,083	1,106	8,300	1,106
2023-04-03	1,090	1,100	1,067	1,100	5,800	1,100
2023-03-31	1,073	1,095	1,067	1,095	5,600	1,095
2023-03-30	1,052	1,102	1,052	1,091	10,200	1,091
2023-03-29	1,100	1,120	1,100	1,120	8,800	1,120
2023-03-28	1,102	1,113	1,099	1,111	5,400	1,111
2023-03-27	1,114	1,117	1,108	1,111	5,100	1,111
2023-03-24	1,127	1,127	1,112	1,117	5,400	1,117
2023-03-23	1,115	1,127	1,115	1,127	2,700	1,127
2023-03-22	1,116	1,127	1,113	1,127	3,600	1,127
2023-03-20	1,116	1,123	1,116	1,118	2,400	1,118
2023-03-17	1,124	1,125	1,117	1,123	2,200	1,123
2023-03-16	1,124	1,126	1,118	1,126	6,800	1,126
2023-03-15	1,123	1,126	1,120	1,126	2,500	1,126
2023-03-14	1,120	1,123	1,107	1,123	3,300	1,123
2023-03-13	1,120	1,125	1,105	1,125	5,400	1,125
2023-03-10	1,126	1,126	1,121	1,121	4,700	1,121
2023-03-09	1,126	1,126	1,123	1,126	3,100	1,126
2023-03-08	1,122	1,125	1,119	1,124	3,800	1,124
2023-03-07	1,124	1,126	1,124	1,126	2,700	1,126
2023-03-06	1,118	1,125	1,118	1,125	3,600	1,125
2023-03-03	1,116	1,125	1,116	1,124	4,700	1,124
2023-03-02	1,122	1,125	1,119	1,123	5,200	1,123
2023-03-01	1,104	1,127	1,103	1,127	8,000	1,127
2023-02-28	1,110	1,119	1,110	1,119	3,100	1,119
2023-02-27	1,102	1,116	1,102	1,116	4,900	1,116
2023-02-24	1,096	1,102	1,090	1,102	2,800	1,102
2023-02-22	1,101	1,104	1,099	1,101	3,700	1,101
2023-02-21	1,113	1,113	1,103	1,107	1,700	1,107
2023-02-20	1,117	1,119	1,103	1,115	3,300	1,115
2023-02-17	1,092	1,120	1,092	1,117	3,800	1,117
2023-02-16	1,107	1,117	1,090	1,106	10,100	1,106
2023-02-15	1,111	1,111	1,095	1,107	5,900	1,107
2023-02-14	1,110	1,113	1,105	1,112	2,200	1,112
2023-02-13	1,098	1,114	1,098	1,110	3,100	1,110
2023-02-10	1,085	1,103	1,085	1,098	2,200	1,098
2023-02-09	1,081	1,096	1,081	1,093	2,600	1,093
2023-02-08	1,090	1,100	1,088	1,090	3,300	1,090
2023-02-07	1,100	1,105	1,096	1,096	7,300	1,096
2023-02-06	1,102	1,106	1,099	1,101	4,600	1,101
2023-02-03	1,101	1,104	1,100	1,103	1,400	1,103
2023-02-02	1,078	1,108	1,078	1,108	5,000	1,108
2023-02-01	1,058	1,108	1,058	1,108	6,600	1,108
2023-01-31	1,059	1,085	1,056	1,058	16,900	1,058
2023-01-30	1,117	1,126	1,094	1,094	28,600	1,094
2023-01-27	1,101	1,112	1,096	1,107	9,200	1,107
2023-01-26	1,104	1,104	1,099	1,100	9,700	1,100
2023-01-25	1,105	1,105	1,100	1,103	6,200	1,103
2023-01-24	1,102	1,107	1,099	1,105	7,000	1,105
2023-01-23	1,100	1,108	1,095	1,100	10,600	1,100
2023-01-20	1,102	1,104	1,100	1,100	11,000	1,100
2023-01-19	1,096	1,106	1,096	1,102	8,300	1,102
2023-01-18	1,099	1,105	1,098	1,105	2,300	1,105
2023-01-17	1,099	1,103	1,098	1,099	7,800	1,099
2023-01-16	1,099	1,108	1,098	1,099	14,900	1,099
2023-01-13	1,096	1,100	1,095	1,096	12,400	1,096
2023-01-12	1,096	1,100	1,094	1,095	13,800	1,095
2023-01-11	1,091	1,099	1,090	1,096	8,800	1,096
2023-01-10	1,100	1,100	1,091	1,091	16,200	1,091
2023-01-06	1,082	1,100	1,081	1,094	9,500	1,094
2023-01-05	1,100	1,100	1,082	1,082	8,100	1,082
2023-01-04	1,100	1,100	1,079	1,082	11,300	1,082

分割・併合履歴： [2018-03-28]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31