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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 406 | 410 | 401 | 401 | 4,700 | 401 |
| 2024-12-27 | 400 | 407 | 400 | 405 | 11,400 | 405 |
| 2024-12-26 | 402 | 404 | 401 | 402 | 27,900 | 402 |
| 2024-12-25 | 402 | 405 | 399 | 404 | 20,800 | 404 |
| 2024-12-24 | 414 | 414 | 403 | 405 | 8,500 | 405 |
| 2024-12-23 | 419 | 419 | 411 | 416 | 12,700 | 416 |
| 2024-12-20 | 411 | 416 | 408 | 416 | 3,900 | 416 |
| 2024-12-19 | 408 | 411 | 400 | 411 | 13,900 | 411 |
| 2024-12-18 | 406 | 410 | 406 | 408 | 3,600 | 408 |
| 2024-12-17 | 398 | 418 | 393 | 405 | 32,300 | 405 |
| 2024-12-16 | 423 | 423 | 395 | 398 | 57,500 | 398 |
| 2024-12-13 | 427 | 427 | 425 | 425 | 4,300 | 425 |
| 2024-12-12 | 431 | 431 | 428 | 430 | 5,200 | 430 |
| 2024-12-11 | 427 | 438 | 427 | 432 | 17,000 | 432 |
| 2024-12-10 | 423 | 425 | 419 | 423 | 4,000 | 423 |
| 2024-12-09 | 421 | 425 | 416 | 425 | 6,600 | 425 |
| 2024-12-06 | 421 | 422 | 416 | 420 | 8,500 | 420 |
| 2024-12-05 | 425 | 425 | 414 | 420 | 9,800 | 420 |
| 2024-12-04 | 415 | 426 | 415 | 425 | 12,700 | 425 |
| 2024-12-03 | 412 | 426 | 412 | 415 | 16,900 | 415 |
| 2024-12-02 | 432 | 432 | 413 | 415 | 19,400 | 415 |
| 2024-11-29 | 435 | 439 | 425 | 426 | 23,200 | 426 |
| 2024-11-28 | 436 | 450 | 434 | 435 | 47,400 | 435 |
| 2024-11-27 | 463 | 464 | 429 | 434 | 101,700 | 434 |
| 2024-11-26 | 479 | 486 | 462 | 473 | 208,300 | 473 |
| 2024-11-25 | 510 | 549 | 475 | 487 | 2,436,600 | 487 |
| 2024-11-22 | 470 | 470 | 470 | 470 | 35,800 | 470 |
| 2024-11-21 | 383 | 401 | 383 | 390 | 10,400 | 390 |
| 2024-11-20 | 386 | 391 | 386 | 391 | 5,300 | 391 |
| 2024-11-19 | 385 | 385 | 382 | 385 | 1,100 | 385 |
| 2024-11-18 | 390 | 390 | 381 | 381 | 400 | 381 |
| 2024-11-15 | 390 | 390 | 390 | 390 | 1,100 | 390 |
| 2024-11-14 | 381 | 385 | 375 | 384 | 21,400 | 384 |
| 2024-11-13 | 386 | 394 | 386 | 394 | 2,700 | 394 |
| 2024-11-12 | 384 | 386 | 382 | 386 | 1,000 | 386 |
| 2024-11-11 | 382 | 394 | 382 | 394 | 3,600 | 394 |
| 2024-11-08 | 383 | 384 | 382 | 383 | 400 | 383 |
| 2024-11-07 | 382 | 386 | 382 | 386 | 3,200 | 386 |
| 2024-11-06 | 381 | 386 | 376 | 385 | 4,000 | 385 |
| 2024-11-05 | 393 | 393 | 388 | 388 | 800 | 388 |
| 2024-11-01 | 393 | 393 | 393 | 393 | 400 | 393 |
| 2024-10-31 | 399 | 399 | 390 | 395 | 9,200 | 395 |
| 2024-10-30 | 387 | 398 | 384 | 398 | 3,900 | 398 |
| 2024-10-29 | 385 | 394 | 383 | 387 | 9,200 | 387 |
| 2024-10-28 | 389 | 389 | 380 | 385 | 4,600 | 385 |
| 2024-10-25 | 386 | 386 | 380 | 384 | 5,900 | 384 |
| 2024-10-24 | 396 | 396 | 375 | 389 | 14,300 | 389 |
| 2024-10-23 | 392 | 401 | 391 | 397 | 5,000 | 397 |
| 2024-10-22 | 393 | 400 | 391 | 395 | 4,900 | 395 |
| 2024-10-21 | 397 | 397 | 394 | 394 | 2,300 | 394 |
| 2024-10-18 | 400 | 400 | 398 | 398 | 1,100 | 398 |
| 2024-10-17 | 400 | 404 | 390 | 403 | 4,800 | 403 |
| 2024-10-16 | 400 | 402 | 399 | 399 | 10,300 | 399 |
| 2024-10-15 | 401 | 401 | 395 | 400 | 5,100 | 400 |
| 2024-10-11 | 398 | 398 | 395 | 398 | 1,400 | 398 |
| 2024-10-10 | 400 | 400 | 395 | 399 | 500 | 399 |
| 2024-10-09 | 402 | 402 | 394 | 397 | 1,600 | 397 |
| 2024-10-08 | 398 | 399 | 390 | 399 | 4,200 | 399 |
| 2024-10-07 | 399 | 401 | 396 | 398 | 3,300 | 398 |
| 2024-10-04 | 395 | 399 | 395 | 396 | 2,100 | 396 |
| 2024-10-03 | 395 | 400 | 395 | 395 | 4,900 | 395 |
| 2024-10-02 | 395 | 397 | 395 | 396 | 1,700 | 396 |
| 2024-10-01 | 396 | 398 | 396 | 397 | 2,400 | 397 |
| 2024-09-30 | 401 | 402 | 397 | 398 | 5,600 | 398 |
| 2024-09-27 | 399 | 401 | 399 | 401 | 5,400 | 401 |
| 2024-09-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2024-09-25 | 405 | 405 | 400 | 400 | 6,000 | 400 |
| 2024-09-24 | 410 | 410 | 401 | 405 | 2,400 | 405 |
| 2024-09-20 | 401 | 406 | 401 | 406 | 5,100 | 406 |
| 2024-09-19 | 402 | 407 | 401 | 401 | 3,200 | 401 |
| 2024-09-18 | 401 | 405 | 398 | 405 | 4,600 | 405 |
| 2024-09-17 | 402 | 402 | 396 | 400 | 2,700 | 400 |
| 2024-09-13 | 402 | 404 | 393 | 397 | 5,100 | 397 |
| 2024-09-12 | 405 | 407 | 400 | 401 | 4,600 | 401 |
| 2024-09-11 | 404 | 405 | 400 | 400 | 4,100 | 400 |
| 2024-09-10 | 396 | 405 | 396 | 404 | 5,500 | 404 |
| 2024-09-09 | 400 | 403 | 398 | 399 | 4,900 | 399 |
| 2024-09-06 | 410 | 410 | 403 | 403 | 10,400 | 403 |
| 2024-09-05 | 406 | 414 | 406 | 407 | 4,600 | 407 |
| 2024-09-04 | 409 | 411 | 406 | 411 | 12,100 | 411 |
| 2024-09-03 | 418 | 425 | 412 | 412 | 18,000 | 412 |
| 2024-09-02 | 420 | 420 | 410 | 410 | 13,200 | 410 |
| 2024-08-30 | 423 | 423 | 409 | 415 | 26,900 | 415 |
| 2024-08-29 | 418 | 423 | 417 | 423 | 14,700 | 423 |
| 2024-08-28 | 427 | 427 | 418 | 418 | 15,700 | 418 |
| 2024-08-27 | 428 | 434 | 421 | 426 | 34,800 | 426 |
| 2024-08-26 | 423 | 423 | 415 | 416 | 31,700 | 416 |
| 2024-08-23 | 463 | 463 | 421 | 430 | 281,300 | 430 |
| 2024-08-22 | 393 | 474 | 393 | 435 | 2,063,400 | 435 |
| 2024-08-21 | 398 | 398 | 394 | 394 | 700 | 394 |
| 2024-08-20 | 394 | 398 | 391 | 395 | 2,900 | 395 |
| 2024-08-19 | 402 | 402 | 394 | 394 | 5,700 | 394 |
| 2024-08-16 | 396 | 405 | 396 | 398 | 8,800 | 398 |
| 2024-08-15 | 404 | 404 | 383 | 396 | 15,800 | 396 |
| 2024-08-14 | 398 | 412 | 396 | 399 | 25,600 | 399 |
| 2024-08-13 | 399 | 422 | 397 | 422 | 19,700 | 422 |
| 2024-08-09 | 386 | 408 | 372 | 395 | 33,500 | 395 |
| 2024-08-08 | 371 | 371 | 358 | 365 | 27,000 | 365 |
| 2024-08-07 | 335 | 357 | 331 | 347 | 101,800 | 347 |
| 2024-08-06 | 350 | 380 | 350 | 359 | 51,700 | 359 |
| 2024-08-05 | 360 | 370 | 348 | 348 | 144,500 | 348 |
| 2024-08-02 | 457 | 457 | 412 | 428 | 30,500 | 428 |
| 2024-08-01 | 472 | 476 | 460 | 462 | 8,000 | 462 |
| 2024-07-31 | 478 | 480 | 460 | 477 | 12,700 | 477 |
| 2024-07-30 | 466 | 477 | 466 | 475 | 4,900 | 475 |
| 2024-07-29 | 469 | 470 | 464 | 470 | 6,400 | 470 |
| 2024-07-26 | 463 | 465 | 459 | 465 | 8,300 | 465 |
| 2024-07-25 | 466 | 470 | 460 | 464 | 8,400 | 464 |
| 2024-07-24 | 489 | 489 | 468 | 472 | 31,100 | 472 |
| 2024-07-23 | 485 | 489 | 485 | 489 | 2,400 | 489 |
| 2024-07-22 | 488 | 488 | 485 | 486 | 2,300 | 486 |
| 2024-07-19 | 486 | 488 | 485 | 488 | 3,000 | 488 |
| 2024-07-18 | 487 | 492 | 485 | 489 | 8,100 | 489 |
| 2024-07-17 | 486 | 489 | 486 | 488 | 6,100 | 488 |
| 2024-07-16 | 490 | 492 | 485 | 487 | 4,400 | 487 |
| 2024-07-12 | 493 | 496 | 484 | 489 | 10,300 | 489 |
| 2024-07-11 | 498 | 498 | 486 | 486 | 11,900 | 486 |
| 2024-07-10 | 492 | 492 | 488 | 490 | 3,700 | 490 |
| 2024-07-09 | 494 | 494 | 489 | 492 | 12,900 | 492 |
| 2024-07-08 | 495 | 498 | 494 | 494 | 5,600 | 494 |
| 2024-07-05 | 491 | 495 | 491 | 495 | 4,800 | 495 |
| 2024-07-04 | 495 | 501 | 491 | 491 | 6,800 | 491 |
| 2024-07-03 | 488 | 499 | 488 | 495 | 11,600 | 495 |
| 2024-07-02 | 486 | 492 | 485 | 487 | 14,100 | 487 |
| 2024-07-01 | 497 | 531 | 478 | 487 | 133,900 | 487 |
| 2024-06-28 | 492 | 494 | 483 | 485 | 8,900 | 485 |
| 2024-06-27 | 491 | 496 | 485 | 492 | 15,200 | 492 |
| 2024-06-26 | 476 | 517 | 475 | 499 | 188,400 | 499 |
| 2024-06-25 | 479 | 483 | 476 | 478 | 7,700 | 478 |
| 2024-06-24 | 478 | 484 | 473 | 481 | 11,700 | 481 |
| 2024-06-21 | 475 | 480 | 475 | 480 | 7,800 | 480 |
| 2024-06-20 | 477 | 479 | 473 | 474 | 5,500 | 474 |
| 2024-06-19 | 479 | 482 | 476 | 477 | 4,500 | 477 |
| 2024-06-18 | 478 | 482 | 478 | 479 | 2,800 | 479 |
| 2024-06-17 | 479 | 480 | 476 | 478 | 2,500 | 478 |
| 2024-06-14 | 476 | 479 | 476 | 479 | 2,200 | 479 |
| 2024-06-13 | 476 | 481 | 474 | 480 | 6,900 | 480 |
| 2024-06-12 | 481 | 481 | 478 | 478 | 4,000 | 478 |
| 2024-06-11 | 482 | 483 | 481 | 481 | 1,000 | 481 |
| 2024-06-10 | 481 | 482 | 478 | 482 | 5,300 | 482 |
| 2024-06-07 | 477 | 485 | 473 | 485 | 13,200 | 485 |
| 2024-06-06 | 486 | 486 | 475 | 485 | 5,600 | 485 |
| 2024-06-05 | 487 | 487 | 482 | 482 | 1,200 | 482 |
| 2024-06-04 | 485 | 487 | 482 | 487 | 1,000 | 487 |
| 2024-06-03 | 486 | 486 | 484 | 485 | 2,600 | 485 |
| 2024-05-31 | 486 | 489 | 480 | 481 | 9,000 | 481 |
| 2024-05-30 | 487 | 487 | 473 | 480 | 11,300 | 480 |
| 2024-05-29 | 488 | 488 | 481 | 487 | 2,900 | 487 |
| 2024-05-28 | 482 | 488 | 478 | 488 | 2,100 | 488 |
| 2024-05-27 | 484 | 484 | 478 | 481 | 1,900 | 481 |
| 2024-05-24 | 486 | 490 | 475 | 484 | 8,300 | 484 |
| 2024-05-23 | 491 | 491 | 481 | 486 | 2,700 | 486 |
| 2024-05-22 | 489 | 491 | 486 | 490 | 3,900 | 490 |
| 2024-05-21 | 485 | 490 | 481 | 489 | 2,500 | 489 |
| 2024-05-20 | 483 | 485 | 482 | 485 | 1,800 | 485 |
| 2024-05-17 | 473 | 481 | 471 | 478 | 4,900 | 478 |
| 2024-05-16 | 477 | 480 | 473 | 473 | 8,700 | 473 |
| 2024-05-15 | 495 | 495 | 477 | 477 | 17,100 | 477 |
| 2024-05-14 | 499 | 501 | 496 | 501 | 11,400 | 501 |
| 2024-05-13 | 495 | 499 | 486 | 499 | 6,600 | 499 |
| 2024-05-10 | 498 | 498 | 493 | 495 | 6,900 | 495 |
| 2024-05-09 | 489 | 496 | 487 | 495 | 3,200 | 495 |
| 2024-05-08 | 493 | 493 | 487 | 492 | 2,400 | 492 |
| 2024-05-07 | 494 | 494 | 490 | 492 | 2,200 | 492 |
| 2024-05-02 | 487 | 489 | 485 | 489 | 2,000 | 489 |
| 2024-05-01 | 487 | 491 | 485 | 490 | 2,400 | 490 |
| 2024-04-30 | 493 | 494 | 485 | 487 | 4,600 | 487 |
| 2024-04-26 | 485 | 485 | 482 | 485 | 4,500 | 485 |
| 2024-04-25 | 485 | 485 | 483 | 485 | 1,600 | 485 |
| 2024-04-24 | 482 | 485 | 482 | 485 | 1,700 | 485 |
| 2024-04-23 | 481 | 482 | 477 | 482 | 1,400 | 482 |
| 2024-04-22 | 480 | 485 | 475 | 481 | 6,000 | 481 |
| 2024-04-19 | 485 | 485 | 475 | 479 | 18,200 | 479 |
| 2024-04-18 | 485 | 490 | 482 | 485 | 7,200 | 485 |
| 2024-04-17 | 483 | 495 | 483 | 485 | 7,300 | 485 |
| 2024-04-16 | 491 | 493 | 482 | 483 | 14,000 | 483 |
| 2024-04-15 | 493 | 494 | 490 | 494 | 5,400 | 494 |
| 2024-04-12 | 497 | 497 | 493 | 495 | 3,300 | 495 |
| 2024-04-11 | 492 | 496 | 490 | 494 | 4,900 | 494 |
| 2024-04-10 | 493 | 496 | 491 | 492 | 3,100 | 492 |
| 2024-04-09 | 493 | 496 | 493 | 493 | 3,100 | 493 |
| 2024-04-08 | 500 | 500 | 489 | 495 | 5,600 | 495 |
| 2024-04-05 | 492 | 499 | 489 | 499 | 15,400 | 499 |
| 2024-04-04 | 499 | 500 | 494 | 494 | 9,100 | 494 |
| 2024-04-03 | 493 | 499 | 492 | 499 | 7,600 | 499 |
| 2024-04-02 | 500 | 503 | 491 | 497 | 21,600 | 497 |
| 2024-04-01 | 512 | 515 | 497 | 503 | 51,100 | 503 |
| 2024-03-29 | 509 | 510 | 496 | 500 | 34,900 | 500 |
| 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