5035 HOUSEI(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	510	523	507	516	29,600	516
2023-12-28	522	522	507	510	57,300	510
2023-12-27	520	565	506	513	437,500	513
2023-12-26	479	500	476	486	67,500	486
2023-12-25	507	516	480	487	164,200	487
2023-12-22	503	561	487	499	1,006,800	499
2023-12-21	476	484	476	481	21,800	481
2023-12-20	474	484	474	480	18,400	480
2023-12-19	478	483	478	482	10,100	482
2023-12-18	485	491	478	481	6,000	481
2023-12-15	480	493	480	489	7,600	489
2023-12-14	483	487	482	484	7,400	484
2023-12-13	490	492	483	487	13,200	487
2023-12-12	500	500	490	491	25,000	491
2023-12-11	499	502	499	499	6,000	499
2023-12-08	515	515	500	501	7,700	501
2023-12-07	492	512	492	508	47,800	508
2023-12-06	494	495	492	492	16,500	492
2023-12-05	499	499	494	495	4,700	495
2023-12-04	498	503	496	499	4,700	499
2023-12-01	509	509	493	498	18,100	498
2023-11-30	513	514	505	509	9,000	509
2023-11-29	509	509	505	508	4,000	508
2023-11-28	510	514	504	506	10,300	506
2023-11-27	512	516	510	510	6,600	510
2023-11-24	510	520	510	514	17,100	514
2023-11-22	520	527	510	520	29,900	520
2023-11-21	519	519	511	515	18,300	515
2023-11-20	495	519	486	511	68,500	511
2023-11-17	490	491	480	490	12,400	490
2023-11-16	485	490	482	489	7,100	489
2023-11-15	485	494	485	486	18,900	486
2023-11-14	480	495	480	484	14,300	484
2023-11-13	506	506	494	500	25,200	500
2023-11-10	501	506	495	505	13,700	505
2023-11-09	498	506	498	505	6,300	505
2023-11-08	508	511	499	499	11,900	499
2023-11-07	506	508	501	507	16,400	507
2023-11-06	499	509	495	504	31,000	504
2023-11-02	482	494	482	494	21,500	494
2023-11-01	480	483	472	476	19,000	476
2023-10-31	497	501	460	474	104,200	474
2023-10-30	483	483	463	463	30,600	463
2023-10-27	486	486	472	478	12,200	478
2023-10-26	478	479	462	472	17,600	472
2023-10-25	481	495	478	484	21,700	484
2023-10-24	471	487	455	485	45,900	485
2023-10-23	485	485	470	471	29,100	471
2023-10-20	491	491	480	485	40,900	485
2023-10-19	502	513	486	492	64,900	492
2023-10-18	501	512	498	507	22,700	507
2023-10-17	500	510	500	501	18,100	501
2023-10-16	508	508	495	495	40,900	495
2023-10-13	519	520	504	507	52,800	507
2023-10-12	526	533	521	529	43,800	529
2023-10-11	520	524	515	516	23,300	516
2023-10-10	517	520	512	520	25,000	520
2023-10-06	501	514	499	514	27,400	514
2023-10-05	494	505	492	500	30,400	500
2023-10-04	491	502	486	492	49,900	492
2023-10-03	512	512	498	498	49,400	498
2023-10-02	525	531	512	512	41,100	512
2023-09-29	524	528	509	518	56,200	518
2023-09-28	524	536	517	525	127,800	525
2023-09-27	532	570	516	522	886,600	522
2023-09-26	509	509	491	494	65,600	494
2023-09-25	511	512	502	506	54,400	506
2023-09-22	494	512	493	504	82,200	504
2023-09-21	550	550	504	504	239,900	504
2023-09-20	550	558	550	552	22,100	552
2023-09-19	546	556	538	556	43,300	556
2023-09-15	557	559	548	552	82,900	552
2023-09-14	565	571	556	556	37,000	556
2023-09-13	580	580	562	565	45,700	565
2023-09-12	573	582	561	565	66,700	565
2023-09-11	588	589	570	573	28,300	573
2023-09-08	588	593	577	586	49,900	586
2023-09-07	614	614	595	595	75,500	595
2023-09-06	637	637	614	614	61,600	614
2023-09-05	611	634	611	631	69,300	631
2023-09-04	609	630	609	616	85,900	616
2023-09-01	625	633	602	621	116,500	621
2023-08-31	642	643	612	620	193,600	620
2023-08-30	705	709	636	642	1,211,000	642
2023-08-29	615	665	613	665	562,200	665
2023-08-28	559	571	559	565	27,200	565
2023-08-25	557	569	555	558	24,500	558
2023-08-24	552	571	551	560	46,300	560
2023-08-23	545	556	544	552	9,600	552
2023-08-22	545	548	542	548	12,400	548
2023-08-21	544	550	544	544	10,300	544
2023-08-18	556	562	546	550	36,300	550
2023-08-17	544	560	543	550	33,800	550
2023-08-16	555	563	550	550	47,800	550
2023-08-15	572	572	550	560	82,400	560
2023-08-14	612	613	579	580	87,000	580
2023-08-10	622	627	613	624	27,500	624
2023-08-09	622	630	622	622	12,000	622
2023-08-08	629	635	621	622	15,200	622
2023-08-07	624	629	615	629	9,900	629
2023-08-04	614	624	614	624	9,600	624
2023-08-03	624	624	615	615	17,500	615
2023-08-02	630	630	624	626	7,000	626
2023-08-01	631	640	626	629	16,900	629
2023-07-31	636	639	620	629	23,100	629
2023-07-28	623	630	613	630	34,600	630
2023-07-27	618	625	616	623	26,800	623
2023-07-26	619	625	614	619	20,700	619
2023-07-25	618	620	613	619	14,300	619
2023-07-24	625	629	617	621	16,600	621
2023-07-21	630	630	621	621	19,100	621
2023-07-20	643	643	630	631	10,700	631
2023-07-19	627	640	627	640	16,400	640
2023-07-18	621	628	621	627	13,300	627
2023-07-14	634	637	615	621	33,200	621
2023-07-13	636	638	626	633	23,500	633
2023-07-12	642	644	636	638	30,700	638
2023-07-11	641	649	639	641	19,300	641
2023-07-10	650	650	639	639	34,100	639
2023-07-07	655	656	643	650	27,700	650
2023-07-06	656	667	650	652	38,800	652
2023-07-05	674	676	658	664	29,900	664
2023-07-04	661	676	661	674	26,300	674
2023-07-03	666	672	659	663	24,600	663
2023-06-30	663	665	651	665	25,500	665
2023-06-29	669	669	657	663	34,300	663
2023-06-28	643	665	643	659	40,800	659
2023-06-27	642	650	635	641	36,600	641
2023-06-26	653	659	643	646	30,200	646
2023-06-23	670	678	649	656	84,800	656
2023-06-22	682	693	664	668	121,000	668
2023-06-21	695	696	677	685	116,300	685
2023-06-20	749	751	690	700	732,100	700
2023-06-19	665	678	653	660	53,000	660
2023-06-16	640	663	639	658	32,600	658
2023-06-15	656	656	638	643	43,900	643
2023-06-14	679	713	658	660	179,600	660
2023-06-13	666	675	660	660	46,000	660
2023-06-12	643	666	642	662	47,900	662
2023-06-09	649	655	640	647	27,600	647
2023-06-08	660	667	646	647	33,800	647
2023-06-07	655	661	647	657	23,000	657
2023-06-06	649	665	645	653	36,200	653
2023-06-05	640	659	631	655	37,700	655
2023-06-02	626	639	626	630	29,900	630
2023-06-01	626	639	624	628	28,900	628
2023-05-31	628	628	613	625	20,700	625
2023-05-30	613	627	602	623	25,700	623
2023-05-29	623	626	604	613	26,400	613
2023-05-26	634	635	617	620	41,900	620
2023-05-25	637	663	632	636	42,300	636
2023-05-24	626	640	626	632	17,400	632
2023-05-23	636	649	628	630	56,500	630
2023-05-22	619	637	619	636	38,800	636
2023-05-19	627	633	617	623	54,300	623
2023-05-18	636	647	626	626	51,400	626
2023-05-17	647	647	633	640	26,700	640
2023-05-16	652	652	634	639	39,300	639
2023-05-15	634	663	630	652	76,800	652
2023-05-12	653	660	640	640	93,700	640
2023-05-11	670	671	654	659	55,900	659
2023-05-10	683	683	661	671	36,900	671
2023-05-09	687	697	680	681	51,300	681
2023-05-08	674	690	674	679	23,100	679
2023-05-02	679	682	673	679	19,700	679
2023-05-01	688	696	678	687	24,900	687
2023-04-28	677	687	671	681	33,800	681
2023-04-27	672	690	670	673	21,500	673
2023-04-26	671	681	664	667	59,300	667
2023-04-25	667	678	663	671	35,000	671
2023-04-24	672	677	662	667	28,500	667
2023-04-21	677	677	665	667	69,400	667
2023-04-20	691	699	679	683	57,900	683
2023-04-19	720	721	689	694	87,800	694
2023-04-18	698	719	697	719	86,900	719
2023-04-17	683	693	680	693	33,400	693
2023-04-14	682	694	675	683	39,200	683
2023-04-13	688	688	676	682	28,600	682
2023-04-12	689	699	682	692	34,900	692
2023-04-11	687	697	685	688	37,100	688
2023-04-10	671	691	671	688	37,000	688
2023-04-07	691	691	668	670	72,100	670
2023-04-06	692	702	685	690	44,000	690
2023-04-05	710	710	689	695	102,600	695
2023-04-04	743	752	710	718	88,700	718
2023-04-03	722	747	715	740	181,900	740
2023-03-31	710	728	697	721	137,500	721
2023-03-30	714	714	697	706	104,700	706
2023-03-29	703	716	687	716	131,000	716
2023-03-28	752	753	700	700	256,100	700
2023-03-27	786	793	724	730	502,500	730
2023-03-24	847	875	792	800	2,092,000	800
2023-03-23	792	897	785	818	4,689,300	818
2023-03-22	747	747	746	747	77,400	747
2023-03-20	667	677	642	647	51,300	647
2023-03-17	661	690	661	681	25,400	681
2023-03-16	675	675	653	670	37,900	670
2023-03-15	680	690	676	679	19,600	679
2023-03-14	702	709	677	677	54,500	677
2023-03-13	675	703	675	702	68,300	702
2023-03-10	715	731	684	687	100,800	687
2023-03-09	711	730	707	720	54,400	720
2023-03-08	730	736	717	721	38,500	721
2023-03-07	723	744	720	739	58,800	739
2023-03-06	732	742	718	727	35,100	727
2023-03-03	740	763	722	731	64,600	731
2023-03-02	770	777	738	740	73,500	740
2023-03-01	769	770	739	762	87,600	762
2023-02-28	738	770	737	768	80,300	768
2023-02-27	750	758	738	741	68,600	741
2023-02-24	740	748	725	744	91,000	744
2023-02-22	706	744	695	726	100,100	726
2023-02-21	721	735	705	711	45,800	711
2023-02-20	698	717	683	713	57,600	713
2023-02-17	695	719	695	702	39,700	702
2023-02-16	666	720	666	710	120,000	710
2023-02-15	678	710	666	667	137,400	667
2023-02-14	730	757	695	703	698,000	703
2023-02-13	668	668	648	657	46,400	657
2023-02-10	666	700	665	678	69,200	678
2023-02-09	641	675	641	665	66,400	665
2023-02-08	662	663	648	651	56,200	651
2023-02-07	663	671	662	667	27,100	667
2023-02-06	684	689	669	670	30,700	670
2023-02-03	674	683	666	681	27,400	681
2023-02-02	659	677	657	675	40,200	675
2023-02-01	656	672	655	665	33,800	665
2023-01-31	670	670	646	662	36,400	662
2023-01-30	664	679	658	660	27,800	660
2023-01-27	683	695	658	658	93,900	658
2023-01-26	652	679	650	679	51,900	679
2023-01-25	657	664	650	652	22,600	652
2023-01-24	656	669	651	651	31,400	651
2023-01-23	656	673	652	658	34,300	658
2023-01-20	615	657	615	648	101,900	648
2023-01-19	645	660	644	644	17,300	644
2023-01-18	652	657	636	655	31,400	655
2023-01-17	645	656	638	642	28,600	642
2023-01-16	666	666	639	645	42,800	645
2023-01-13	671	680	655	662	60,700	662
2023-01-12	686	700	675	675	53,600	675
2023-01-11	691	702	680	684	46,900	684
2023-01-10	651	683	650	678	69,700	678
2023-01-06	650	660	648	648	16,200	648
2023-01-05	650	677	645	656	49,100	656
2023-01-04	653	654	641	644	28,800	644

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03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