5035 HOUSEI(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 527 | 528 | 520 | 527 | 14,500 | 527 |
| 2025-05-07 | 524 | 529 | 522 | 525 | 12,400 | 525 |
| 2025-05-02 | 523 | 527 | 518 | 526 | 20,800 | 526 |
| 2025-05-01 | 530 | 530 | 521 | 523 | 19,400 | 523 |
| 2025-04-30 | 542 | 544 | 526 | 529 | 20,400 | 529 |
| 2025-04-28 | 523 | 536 | 523 | 529 | 13,200 | 529 |
| 2025-04-25 | 536 | 536 | 522 | 523 | 19,200 | 523 |
| 2025-04-24 | 523 | 526 | 517 | 526 | 37,100 | 526 |
| 2025-04-23 | 525 | 530 | 512 | 523 | 58,800 | 523 |
| 2025-04-22 | 497 | 500 | 487 | 497 | 25,100 | 497 |
| 2025-04-21 | 504 | 511 | 497 | 497 | 16,200 | 497 |
| 2025-04-18 | 496 | 508 | 487 | 504 | 9,500 | 504 |
| 2025-04-17 | 478 | 498 | 478 | 495 | 33,800 | 495 |
| 2025-04-16 | 498 | 499 | 482 | 482 | 26,700 | 482 |
| 2025-04-15 | 499 | 505 | 497 | 500 | 19,800 | 500 |
| 2025-04-14 | 501 | 504 | 491 | 492 | 29,200 | 492 |
| 2025-04-11 | 479 | 499 | 471 | 493 | 35,900 | 493 |
| 2025-04-10 | 495 | 495 | 472 | 495 | 78,400 | 495 |
| 2025-04-09 | 460 | 460 | 430 | 445 | 81,700 | 445 |
| 2025-04-08 | 434 | 481 | 434 | 476 | 86,500 | 476 |
| 2025-04-07 | 433 | 440 | 415 | 415 | 194,800 | 415 |
| 2025-04-04 | 506 | 515 | 478 | 495 | 138,900 | 495 |
| 2025-04-03 | 505 | 537 | 504 | 516 | 63,100 | 516 |
| 2025-04-02 | 539 | 546 | 522 | 529 | 54,500 | 529 |
| 2025-04-01 | 552 | 552 | 536 | 541 | 31,000 | 541 |
| 2025-03-31 | 543 | 548 | 518 | 544 | 112,100 | 544 |
| 2025-03-28 | 569 | 577 | 563 | 563 | 59,500 | 563 |
| 2025-03-27 | 584 | 584 | 560 | 568 | 107,900 | 568 |
| 2025-03-26 | 604 | 617 | 584 | 584 | 199,300 | 584 |
| 2025-03-25 | 593 | 661 | 574 | 604 | 1,262,600 | 604 |
| 2025-03-24 | 569 | 626 | 560 | 593 | 718,800 | 593 |
| 2025-03-21 | 558 | 563 | 535 | 549 | 109,400 | 549 |
| 2025-03-19 | 570 | 574 | 553 | 561 | 147,400 | 561 |
| 2025-03-18 | 589 | 593 | 551 | 561 | 474,700 | 561 |
| 2025-03-17 | 648 | 675 | 593 | 609 | 1,763,400 | 609 |
| 2025-03-14 | 563 | 633 | 552 | 633 | 1,025,500 | 633 |
| 2025-03-13 | 572 | 616 | 517 | 533 | 1,292,900 | 533 |
| 2025-03-12 | 488 | 572 | 488 | 572 | 1,744,700 | 572 |
| 2025-03-11 | 500 | 500 | 484 | 492 | 105,900 | 492 |
| 2025-03-10 | 562 | 564 | 507 | 510 | 391,700 | 510 |
| 2025-03-07 | 490 | 560 | 480 | 547 | 1,168,400 | 547 |
| 2025-03-06 | 477 | 485 | 476 | 480 | 8,100 | 480 |
| 2025-03-05 | 465 | 488 | 458 | 477 | 21,400 | 477 |
| 2025-03-04 | 466 | 467 | 457 | 458 | 46,200 | 458 |
| 2025-03-03 | 478 | 485 | 472 | 472 | 21,000 | 472 |
| 2025-02-28 | 484 | 485 | 475 | 478 | 66,600 | 478 |
| 2025-02-27 | 495 | 515 | 492 | 492 | 80,100 | 492 |
| 2025-02-26 | 500 | 503 | 477 | 491 | 72,800 | 491 |
| 2025-02-25 | 515 | 538 | 510 | 510 | 61,200 | 510 |
| 2025-02-21 | 513 | 538 | 511 | 515 | 79,500 | 515 |
| 2025-02-20 | 525 | 534 | 504 | 519 | 107,700 | 519 |
| 2025-02-19 | 529 | 562 | 513 | 525 | 179,400 | 525 |
| 2025-02-18 | 589 | 589 | 531 | 534 | 376,400 | 534 |
| 2025-02-17 | 540 | 650 | 536 | 599 | 1,441,800 | 599 |
| 2025-02-14 | 499 | 577 | 499 | 577 | 798,600 | 577 |
| 2025-02-13 | 460 | 534 | 454 | 497 | 444,900 | 497 |
| 2025-02-12 | 449 | 458 | 442 | 458 | 24,800 | 458 |
| 2025-02-10 | 453 | 453 | 440 | 441 | 19,500 | 441 |
| 2025-02-07 | 448 | 450 | 432 | 445 | 43,600 | 445 |
| 2025-02-06 | 455 | 458 | 433 | 455 | 199,000 | 455 |
| 2025-02-05 | 416 | 422 | 415 | 415 | 13,700 | 415 |
| 2025-02-04 | 427 | 427 | 416 | 416 | 12,700 | 416 |
| 2025-02-03 | 420 | 426 | 415 | 426 | 14,300 | 426 |
| 2025-01-31 | 432 | 432 | 418 | 428 | 22,900 | 428 |
| 2025-01-30 | 431 | 435 | 426 | 432 | 18,900 | 432 |
| 2025-01-29 | 464 | 470 | 427 | 438 | 148,700 | 438 |
| 2025-01-28 | 417 | 482 | 417 | 465 | 584,600 | 465 |
| 2025-01-27 | 402 | 420 | 402 | 413 | 32,000 | 413 |
| 2025-01-24 | 399 | 402 | 399 | 401 | 3,600 | 401 |
| 2025-01-23 | 403 | 403 | 400 | 400 | 1,400 | 400 |
| 2025-01-22 | 400 | 402 | 400 | 402 | 800 | 402 |
| 2025-01-21 | 398 | 402 | 398 | 402 | 1,000 | 402 |
| 2025-01-20 | 398 | 404 | 397 | 402 | 12,800 | 402 |
| 2025-01-17 | 400 | 401 | 396 | 396 | 3,100 | 396 |
| 2025-01-16 | 399 | 402 | 398 | 399 | 3,900 | 399 |
| 2025-01-15 | 414 | 414 | 397 | 398 | 17,200 | 398 |
| 2025-01-14 | 398 | 400 | 398 | 400 | 4,100 | 400 |
| 2025-01-10 | 405 | 405 | 401 | 401 | 900 | 401 |
| 2025-01-09 | 404 | 404 | 401 | 401 | 1,300 | 401 |
| 2025-01-08 | 403 | 404 | 402 | 404 | 3,200 | 404 |
| 2025-01-07 | 403 | 405 | 401 | 403 | 3,100 | 403 |
| 2025-01-06 | 409 | 409 | 402 | 402 | 4,900 | 402 |
分割・併合履歴 ： なし