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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 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