5035 HOUSEI(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-03-28 | 507 | 512 | 504 | 509 | 8,600 | 509 |
2024-03-27 | 499 | 521 | 498 | 509 | 36,000 | 509 |
2024-03-26 | 504 | 505 | 498 | 499 | 12,100 | 499 |
2024-03-25 | 507 | 510 | 504 | 505 | 9,900 | 505 |
2024-03-22 | 511 | 511 | 507 | 507 | 5,000 | 507 |
2024-03-21 | 515 | 515 | 508 | 511 | 8,600 | 511 |
2024-03-19 | 500 | 514 | 499 | 512 | 20,000 | 512 |
2024-03-18 | 499 | 504 | 499 | 500 | 6,500 | 500 |
2024-03-15 | 505 | 506 | 498 | 498 | 23,500 | 498 |
2024-03-14 | 504 | 509 | 504 | 506 | 8,600 | 506 |
2024-03-13 | 498 | 506 | 498 | 505 | 5,500 | 505 |
2024-03-12 | 500 | 502 | 495 | 498 | 16,900 | 498 |
2024-03-11 | 504 | 508 | 498 | 501 | 13,300 | 501 |
2024-03-08 | 499 | 517 | 498 | 506 | 43,300 | 506 |
2024-03-07 | 512 | 512 | 499 | 499 | 26,800 | 499 |
2024-03-06 | 498 | 508 | 498 | 504 | 14,600 | 504 |
2024-03-05 | 497 | 502 | 496 | 501 | 7,800 | 501 |
2024-03-04 | 502 | 510 | 498 | 501 | 19,500 | 501 |
2024-03-01 | 504 | 505 | 502 | 503 | 5,900 | 503 |
2024-02-29 | 505 | 507 | 503 | 503 | 14,400 | 503 |
2024-02-28 | 513 | 513 | 510 | 511 | 12,200 | 511 |
2024-02-27 | 511 | 517 | 503 | 510 | 19,300 | 510 |
2024-02-26 | 518 | 518 | 508 | 511 | 20,000 | 511 |
2024-02-22 | 518 | 520 | 514 | 518 | 6,800 | 518 |
2024-02-21 | 525 | 525 | 517 | 518 | 6,300 | 518 |
2024-02-20 | 523 | 525 | 518 | 525 | 13,800 | 525 |
2024-02-19 | 516 | 523 | 514 | 523 | 19,400 | 523 |
2024-02-16 | 513 | 520 | 510 | 518 | 25,100 | 518 |
2024-02-15 | 518 | 522 | 511 | 516 | 27,300 | 516 |
2024-02-14 | 549 | 549 | 515 | 521 | 119,200 | 521 |
2024-02-13 | 504 | 509 | 503 | 509 | 8,400 | 509 |
2024-02-09 | 508 | 510 | 502 | 503 | 22,800 | 503 |
2024-02-08 | 508 | 512 | 502 | 511 | 16,500 | 511 |
2024-02-07 | 508 | 514 | 505 | 508 | 20,700 | 508 |
2024-02-06 | 519 | 554 | 504 | 508 | 232,000 | 508 |
2024-02-05 | 506 | 506 | 499 | 500 | 26,200 | 500 |
2024-02-02 | 508 | 512 | 501 | 502 | 20,900 | 502 |
2024-02-01 | 508 | 514 | 505 | 511 | 11,000 | 511 |
2024-01-31 | 520 | 520 | 502 | 504 | 20,900 | 504 |
2024-01-30 | 518 | 518 | 512 | 518 | 14,100 | 518 |
2024-01-29 | 505 | 520 | 502 | 518 | 40,100 | 518 |
2024-01-26 | 524 | 524 | 517 | 519 | 6,900 | 519 |
2024-01-25 | 519 | 521 | 513 | 520 | 7,000 | 520 |
2024-01-24 | 514 | 520 | 514 | 520 | 9,100 | 520 |
2024-01-23 | 518 | 520 | 511 | 513 | 7,700 | 513 |
2024-01-22 | 513 | 522 | 510 | 518 | 23,100 | 518 |
2024-01-19 | 502 | 514 | 502 | 513 | 14,000 | 513 |
2024-01-18 | 503 | 505 | 500 | 504 | 5,000 | 504 |
2024-01-17 | 506 | 509 | 501 | 501 | 9,100 | 501 |
2024-01-16 | 508 | 510 | 503 | 509 | 6,400 | 509 |
2024-01-15 | 501 | 508 | 501 | 508 | 9,800 | 508 |
2024-01-12 | 509 | 509 | 499 | 502 | 13,000 | 502 |
2024-01-11 | 504 | 508 | 499 | 505 | 16,200 | 505 |
2024-01-10 | 506 | 508 | 500 | 506 | 14,100 | 506 |
2024-01-09 | 518 | 518 | 504 | 506 | 20,000 | 506 |
2024-01-05 | 515 | 519 | 511 | 511 | 9,500 | 511 |
2024-01-04 | 519 | 530 | 505 | 515 | 34,700 | 515 |
分割・併合履歴 : なし