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
2024-03-285075125045098,600509
2024-03-2749952149850936,000509
2024-03-2650450549849912,100499
2024-03-255075105045059,900505
2024-03-225115115075075,000507
2024-03-215155155085118,600511
2024-03-1950051449951220,000512
2024-03-184995044995006,500500
2024-03-1550550649849823,500498
2024-03-145045095045068,600506
2024-03-134985064985055,500505
2024-03-1250050249549816,900498
2024-03-1150450849850113,300501
2024-03-0849951749850643,300506
2024-03-0751251249949926,800499
2024-03-0649850849850414,600504
2024-03-054975024965017,800501
2024-03-0450251049850119,500501
2024-03-015045055025035,900503
2024-02-2950550750350314,400503
2024-02-2851351351051112,200511
2024-02-2751151750351019,300510
2024-02-2651851850851120,000511
2024-02-225185205145186,800518
2024-02-215255255175186,300518
2024-02-2052352551852513,800525
2024-02-1951652351452319,400523
2024-02-1651352051051825,100518
2024-02-1551852251151627,300516
2024-02-14549549515521119,200521
2024-02-135045095035098,400509
2024-02-0950851050250322,800503
2024-02-0850851250251116,500511
2024-02-0750851450550820,700508
2024-02-06519554504508232,000508
2024-02-0550650649950026,200500
2024-02-0250851250150220,900502
2024-02-0150851450551111,000511
2024-01-3152052050250420,900504
2024-01-3051851851251814,100518
2024-01-2950552050251840,100518
2024-01-265245245175196,900519
2024-01-255195215135207,000520
2024-01-245145205145209,100520
2024-01-235185205115137,700513
2024-01-2251352251051823,100518
2024-01-1950251450251314,000513
2024-01-185035055005045,000504
2024-01-175065095015019,100501
2024-01-165085105035096,400509
2024-01-155015085015089,800508
2024-01-1250950949950213,000502
2024-01-1150450849950516,200505
2024-01-1050650850050614,100506
2024-01-0951851850450620,000506
2024-01-055155195115119,500511
2024-01-0451953050551534,700515

分割・併合履歴 : なし