7064 (株)ハウテレビジョン 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,650 | 2,650 | 2,590 | 2,592 | 400 | 2,592 |
| 2024-11-20 | 2,626 | 2,640 | 2,626 | 2,640 | 200 | 2,640 |
| 2024-11-19 | 2,625 | 2,626 | 2,625 | 2,626 | 200 | 2,626 |
| 2024-11-18 | 2,625 | 2,625 | 2,620 | 2,620 | 400 | 2,620 |
| 2024-11-15 | 2,645 | 2,645 | 2,645 | 2,645 | 100 | 2,645 |
| 2024-11-14 | - | - | - | 2,595 | - | 2,595 |
| 2024-11-13 | - | - | - | 2,595 | - | 2,595 |
| 2024-11-12 | 2,607 | 2,607 | 2,595 | 2,595 | 200 | 2,595 |
| 2024-11-11 | - | - | - | 2,607 | - | 2,607 |
| 2024-11-08 | - | - | - | 2,607 | - | 2,607 |
| 2024-11-07 | 2,680 | 2,680 | 2,607 | 2,607 | 1,200 | 2,607 |
| 2024-11-06 | 2,660 | 2,660 | 2,660 | 2,660 | 200 | 2,660 |
| 2024-11-05 | - | - | - | 2,660 | - | 2,660 |
| 2024-11-01 | 2,660 | 2,660 | 2,660 | 2,660 | 200 | 2,660 |
| 2024-10-31 | 2,615 | 2,680 | 2,615 | 2,680 | 200 | 2,680 |
| 2024-10-30 | 2,629 | 2,640 | 2,629 | 2,640 | 500 | 2,640 |
| 2024-10-29 | 2,630 | 2,679 | 2,630 | 2,679 | 600 | 2,679 |
| 2024-10-28 | 2,680 | 2,680 | 2,602 | 2,680 | 500 | 2,680 |
| 2024-10-25 | 2,694 | 2,694 | 2,644 | 2,688 | 800 | 2,688 |
| 2024-10-24 | 2,750 | 2,750 | 2,744 | 2,744 | 200 | 2,744 |
| 2024-10-23 | 2,800 | 2,800 | 2,800 | 2,800 | 100 | 2,800 |
| 2024-10-22 | 2,727 | 2,727 | 2,727 | 2,727 | 100 | 2,727 |
| 2024-10-21 | 2,716 | 2,800 | 2,716 | 2,727 | 3,800 | 2,727 |
| 2024-10-18 | 2,749 | 2,799 | 2,749 | 2,799 | 1,000 | 2,799 |
| 2024-10-17 | 2,799 | 2,799 | 2,749 | 2,799 | 500 | 2,799 |
| 2024-10-16 | - | - | - | 2,749 | - | 2,749 |
| 2024-10-15 | 2,833 | 2,833 | 2,741 | 2,749 | 400 | 2,749 |
| 2024-10-11 | 2,783 | 2,800 | 2,783 | 2,783 | 300 | 2,783 |
| 2024-10-10 | 2,845 | 2,845 | 2,765 | 2,783 | 1,200 | 2,783 |
| 2024-10-09 | 2,776 | 2,817 | 2,776 | 2,795 | 700 | 2,795 |
| 2024-10-08 | 2,726 | 2,776 | 2,726 | 2,776 | 300 | 2,776 |
| 2024-10-07 | 2,800 | 2,848 | 2,713 | 2,726 | 5,600 | 2,726 |
| 2024-10-04 | - | - | - | 2,788 | - | 2,788 |
| 2024-10-03 | 2,788 | 2,788 | 2,788 | 2,788 | 300 | 2,788 |
| 2024-10-02 | 2,772 | 2,790 | 2,691 | 2,741 | 900 | 2,741 |
| 2024-10-01 | 2,659 | 2,790 | 2,659 | 2,790 | 2,900 | 2,790 |
| 2024-09-30 | 2,649 | 2,649 | 2,649 | 2,649 | 100 | 2,649 |
| 2024-09-27 | 2,642 | 2,692 | 2,642 | 2,651 | 2,600 | 2,651 |
| 2024-09-26 | 2,601 | 2,680 | 2,601 | 2,634 | 800 | 2,634 |
| 2024-09-25 | 2,556 | 2,620 | 2,556 | 2,620 | 200 | 2,620 |
| 2024-09-24 | 2,551 | 2,635 | 2,551 | 2,587 | 900 | 2,587 |
| 2024-09-20 | 2,540 | 2,587 | 2,516 | 2,587 | 800 | 2,587 |
| 2024-09-19 | 2,571 | 2,616 | 2,510 | 2,510 | 1,700 | 2,510 |
| 2024-09-18 | 2,665 | 2,700 | 2,578 | 2,621 | 1,200 | 2,621 |
| 2024-09-17 | 2,720 | 2,720 | 2,650 | 2,650 | 1,400 | 2,650 |
| 2024-09-13 | 2,545 | 2,620 | 2,495 | 2,620 | 4,500 | 2,620 |
| 2024-09-12 | 2,640 | 2,640 | 2,450 | 2,545 | 5,800 | 2,545 |
| 2024-09-11 | 2,664 | 2,680 | 2,620 | 2,640 | 3,600 | 2,640 |
| 2024-09-10 | 2,545 | 2,662 | 2,545 | 2,662 | 300 | 2,662 |
| 2024-09-09 | 2,420 | 2,545 | 2,420 | 2,545 | 1,600 | 2,545 |
| 2024-09-06 | 2,599 | 2,599 | 2,512 | 2,520 | 1,600 | 2,520 |
| 2024-09-05 | 2,524 | 2,599 | 2,524 | 2,599 | 1,000 | 2,599 |
| 2024-09-04 | 2,574 | 2,590 | 2,524 | 2,574 | 2,000 | 2,574 |
| 2024-09-03 | 2,674 | 2,674 | 2,648 | 2,648 | 500 | 2,648 |
| 2024-09-02 | 2,669 | 2,695 | 2,597 | 2,674 | 800 | 2,674 |
| 2024-08-30 | 2,560 | 2,619 | 2,560 | 2,619 | 500 | 2,619 |
| 2024-08-29 | 2,495 | 2,599 | 2,455 | 2,599 | 900 | 2,599 |
| 2024-08-28 | 2,499 | 2,499 | 2,498 | 2,498 | 900 | 2,498 |
| 2024-08-27 | 2,398 | 2,450 | 2,398 | 2,430 | 500 | 2,430 |
| 2024-08-26 | 2,352 | 2,372 | 2,352 | 2,372 | 1,300 | 2,372 |
| 2024-08-23 | 2,350 | 2,377 | 2,350 | 2,350 | 500 | 2,350 |
| 2024-08-22 | 2,348 | 2,348 | 2,348 | 2,348 | 100 | 2,348 |
| 2024-08-21 | - | - | - | 2,330 | - | 2,330 |
| 2024-08-20 | 2,289 | 2,340 | 2,271 | 2,330 | 800 | 2,330 |
| 2024-08-19 | 2,262 | 2,291 | 2,241 | 2,271 | 600 | 2,271 |
| 2024-08-16 | 2,320 | 2,320 | 2,220 | 2,271 | 300 | 2,271 |
| 2024-08-15 | 2,240 | 2,270 | 2,240 | 2,270 | 1,900 | 2,270 |
| 2024-08-14 | 2,250 | 2,250 | 2,220 | 2,221 | 1,300 | 2,221 |
| 2024-08-13 | 2,195 | 2,280 | 2,195 | 2,250 | 400 | 2,250 |
| 2024-08-09 | 2,347 | 2,347 | 2,280 | 2,295 | 1,100 | 2,295 |
| 2024-08-08 | 2,178 | 2,300 | 2,178 | 2,300 | 900 | 2,300 |
| 2024-08-07 | 2,000 | 2,200 | 2,000 | 2,190 | 2,800 | 2,190 |
| 2024-08-06 | 2,024 | 2,120 | 2,000 | 2,022 | 6,000 | 2,022 |
| 2024-08-05 | 2,258 | 2,260 | 2,005 | 2,005 | 5,200 | 2,005 |
| 2024-08-02 | 2,400 | 2,531 | 2,255 | 2,458 | 3,400 | 2,458 |
| 2024-08-01 | 2,580 | 2,624 | 2,450 | 2,490 | 2,300 | 2,490 |
| 2024-07-31 | 2,580 | 2,580 | 2,524 | 2,549 | 500 | 2,549 |
| 2024-07-30 | 2,562 | 2,651 | 2,562 | 2,580 | 1,500 | 2,580 |
| 2024-07-29 | 2,670 | 2,670 | 2,570 | 2,600 | 1,100 | 2,600 |
| 2024-07-26 | 2,650 | 2,650 | 2,650 | 2,650 | 100 | 2,650 |
| 2024-07-25 | 2,638 | 2,638 | 2,630 | 2,630 | 500 | 2,630 |
| 2024-07-24 | 2,668 | 2,668 | 2,663 | 2,663 | 400 | 2,663 |
| 2024-07-23 | 2,700 | 2,700 | 2,674 | 2,674 | 700 | 2,674 |
| 2024-07-22 | 2,713 | 2,715 | 2,698 | 2,698 | 800 | 2,698 |
| 2024-07-19 | 2,702 | 2,703 | 2,680 | 2,680 | 1,200 | 2,680 |
| 2024-07-18 | - | - | - | 2,710 | - | 2,710 |
| 2024-07-17 | 2,733 | 2,740 | 2,702 | 2,710 | 2,300 | 2,710 |
| 2024-07-16 | 2,747 | 2,784 | 2,747 | 2,765 | 1,200 | 2,765 |
| 2024-07-12 | 2,744 | 2,781 | 2,731 | 2,774 | 1,200 | 2,774 |
| 2024-07-11 | 2,753 | 2,753 | 2,753 | 2,753 | 100 | 2,753 |
| 2024-07-10 | 2,784 | 2,784 | 2,743 | 2,743 | 1,100 | 2,743 |
| 2024-07-09 | 2,770 | 2,784 | 2,751 | 2,784 | 1,600 | 2,784 |
| 2024-07-08 | 2,790 | 2,790 | 2,788 | 2,788 | 300 | 2,788 |
| 2024-07-05 | 2,798 | 2,799 | 2,798 | 2,798 | 900 | 2,798 |
| 2024-07-04 | 2,800 | 2,818 | 2,778 | 2,799 | 10,500 | 2,799 |
| 2024-07-03 | 2,821 | 2,822 | 2,782 | 2,799 | 5,300 | 2,799 |
| 2024-07-02 | 2,788 | 2,827 | 2,782 | 2,823 | 5,300 | 2,823 |
| 2024-07-01 | 2,863 | 2,863 | 2,765 | 2,838 | 4,300 | 2,838 |
| 2024-06-28 | 2,811 | 2,849 | 2,799 | 2,847 | 5,500 | 2,847 |
| 2024-06-27 | 2,809 | 2,830 | 2,809 | 2,811 | 2,500 | 2,811 |
| 2024-06-26 | 2,898 | 2,898 | 2,771 | 2,859 | 5,500 | 2,859 |
| 2024-06-25 | 2,900 | 2,939 | 2,900 | 2,904 | 3,100 | 2,904 |
| 2024-06-24 | 2,910 | 2,955 | 2,910 | 2,940 | 2,900 | 2,940 |
| 2024-06-21 | 2,882 | 2,882 | 2,821 | 2,821 | 1,900 | 2,821 |
| 2024-06-20 | 2,882 | 2,899 | 2,772 | 2,857 | 4,000 | 2,857 |
| 2024-06-19 | 2,843 | 2,899 | 2,843 | 2,885 | 8,400 | 2,885 |
| 2024-06-18 | 2,700 | 2,884 | 2,700 | 2,843 | 11,400 | 2,843 |
| 2024-06-17 | 2,697 | 2,740 | 2,640 | 2,669 | 9,000 | 2,669 |
| 2024-06-14 | 2,618 | 2,675 | 2,617 | 2,675 | 14,300 | 2,675 |
| 2024-06-13 | 2,616 | 2,632 | 2,580 | 2,592 | 11,700 | 2,592 |
| 2024-06-12 | 2,596 | 2,645 | 2,585 | 2,638 | 14,400 | 2,638 |
| 2024-06-11 | 2,545 | 2,583 | 2,545 | 2,583 | 1,600 | 2,583 |
| 2024-06-10 | 2,550 | 2,588 | 2,510 | 2,583 | 2,000 | 2,583 |
| 2024-06-07 | 2,459 | 2,550 | 2,459 | 2,550 | 2,800 | 2,550 |
| 2024-06-06 | 2,499 | 2,550 | 2,455 | 2,509 | 4,500 | 2,509 |
| 2024-06-05 | 2,533 | 2,537 | 2,470 | 2,488 | 3,600 | 2,488 |
| 2024-06-04 | 2,500 | 2,558 | 2,500 | 2,539 | 3,800 | 2,539 |
| 2024-06-03 | 2,540 | 2,564 | 2,540 | 2,548 | 1,100 | 2,548 |
| 2024-05-31 | 2,525 | 2,561 | 2,525 | 2,561 | 1,300 | 2,561 |
| 2024-05-30 | 2,546 | 2,546 | 2,530 | 2,531 | 2,000 | 2,531 |
| 2024-05-29 | 2,555 | 2,582 | 2,545 | 2,546 | 2,100 | 2,546 |
| 2024-05-28 | 2,545 | 2,588 | 2,545 | 2,562 | 3,000 | 2,562 |
| 2024-05-27 | 2,569 | 2,576 | 2,542 | 2,573 | 1,800 | 2,573 |
| 2024-05-24 | 2,511 | 2,569 | 2,511 | 2,568 | 1,300 | 2,568 |
| 2024-05-23 | 2,574 | 2,597 | 2,500 | 2,533 | 4,000 | 2,533 |
| 2024-05-22 | 2,541 | 2,599 | 2,541 | 2,560 | 2,400 | 2,560 |
| 2024-05-21 | 2,525 | 2,566 | 2,520 | 2,566 | 4,200 | 2,566 |
| 2024-05-20 | 2,550 | 2,551 | 2,509 | 2,546 | 2,500 | 2,546 |
| 2024-05-17 | 2,569 | 2,581 | 2,500 | 2,553 | 2,800 | 2,553 |
| 2024-05-16 | 2,570 | 2,600 | 2,531 | 2,570 | 4,300 | 2,570 |
| 2024-05-15 | 2,581 | 2,581 | 2,529 | 2,564 | 3,700 | 2,564 |
| 2024-05-14 | 2,575 | 2,575 | 2,552 | 2,575 | 500 | 2,575 |
| 2024-05-13 | 2,541 | 2,581 | 2,541 | 2,576 | 1,900 | 2,576 |
| 2024-05-10 | 2,579 | 2,579 | 2,536 | 2,536 | 1,200 | 2,536 |
| 2024-05-09 | 2,554 | 2,575 | 2,546 | 2,575 | 1,900 | 2,575 |
| 2024-05-08 | 2,549 | 2,555 | 2,509 | 2,555 | 2,800 | 2,555 |
| 2024-05-07 | 2,460 | 2,529 | 2,460 | 2,529 | 2,900 | 2,529 |
| 2024-05-02 | 2,496 | 2,496 | 2,419 | 2,460 | 2,300 | 2,460 |
| 2024-05-01 | 2,498 | 2,498 | 2,417 | 2,447 | 2,000 | 2,447 |
| 2024-04-30 | 2,450 | 2,498 | 2,450 | 2,498 | 2,000 | 2,498 |
| 2024-04-26 | 2,536 | 2,536 | 2,320 | 2,450 | 7,900 | 2,450 |
| 2024-04-25 | 2,530 | 2,559 | 2,530 | 2,530 | 1,600 | 2,530 |
| 2024-04-24 | 2,526 | 2,560 | 2,526 | 2,559 | 2,000 | 2,559 |
| 2024-04-23 | 2,556 | 2,560 | 2,504 | 2,560 | 1,100 | 2,560 |
| 2024-04-22 | 2,500 | 2,560 | 2,500 | 2,560 | 1,800 | 2,560 |
| 2024-04-19 | 2,451 | 2,540 | 2,451 | 2,500 | 2,500 | 2,500 |
| 2024-04-18 | 2,475 | 2,510 | 2,475 | 2,486 | 2,500 | 2,486 |
| 2024-04-17 | 2,436 | 2,474 | 2,436 | 2,474 | 500 | 2,474 |
| 2024-04-16 | 2,429 | 2,451 | 2,429 | 2,451 | 300 | 2,451 |
| 2024-04-15 | 2,442 | 2,480 | 2,442 | 2,479 | 2,000 | 2,479 |
| 2024-04-12 | 2,461 | 2,484 | 2,451 | 2,457 | 2,800 | 2,457 |
| 2024-04-11 | 2,493 | 2,493 | 2,451 | 2,452 | 1,900 | 2,452 |
| 2024-04-10 | 2,424 | 2,487 | 2,411 | 2,475 | 2,500 | 2,475 |
| 2024-04-09 | 2,445 | 2,474 | 2,445 | 2,474 | 1,600 | 2,474 |
| 2024-04-08 | 2,412 | 2,440 | 2,385 | 2,440 | 2,500 | 2,440 |
| 2024-04-05 | 2,460 | 2,460 | 2,400 | 2,400 | 5,600 | 2,400 |
| 2024-04-04 | 2,434 | 2,455 | 2,413 | 2,425 | 2,300 | 2,425 |
| 2024-04-03 | 2,423 | 2,469 | 2,422 | 2,444 | 1,600 | 2,444 |
| 2024-04-02 | 2,529 | 2,529 | 2,427 | 2,447 | 3,900 | 2,447 |
| 2024-04-01 | 2,472 | 2,523 | 2,472 | 2,519 | 3,100 | 2,519 |
| 2024-03-29 | 2,493 | 2,503 | 2,458 | 2,503 | 2,700 | 2,503 |
| 2024-03-28 | 2,430 | 2,520 | 2,430 | 2,455 | 3,500 | 2,455 |
| 2024-03-27 | 2,410 | 2,546 | 2,410 | 2,525 | 9,100 | 2,525 |
| 2024-03-26 | 2,400 | 2,420 | 2,384 | 2,410 | 12,400 | 2,410 |
| 2024-03-25 | 2,410 | 2,419 | 2,407 | 2,407 | 700 | 2,407 |
| 2024-03-22 | 2,462 | 2,462 | 2,402 | 2,407 | 2,800 | 2,407 |
| 2024-03-21 | 2,475 | 2,485 | 2,420 | 2,420 | 7,100 | 2,420 |
| 2024-03-19 | 2,470 | 2,482 | 2,419 | 2,451 | 4,200 | 2,451 |
| 2024-03-18 | 2,418 | 2,474 | 2,402 | 2,471 | 7,800 | 2,471 |
| 2024-03-15 | 2,492 | 2,492 | 2,403 | 2,418 | 10,400 | 2,418 |
| 2024-03-14 | 2,522 | 2,522 | 2,453 | 2,492 | 3,700 | 2,492 |
| 2024-03-13 | 2,518 | 2,553 | 2,480 | 2,529 | 18,000 | 2,529 |
| 2024-03-12 | 2,488 | 2,584 | 2,488 | 2,518 | 12,100 | 2,518 |
| 2024-03-11 | 2,510 | 2,529 | 2,417 | 2,463 | 24,400 | 2,463 |
| 2024-03-08 | 2,655 | 2,679 | 2,560 | 2,560 | 29,000 | 2,560 |
| 2024-03-07 | 2,562 | 2,695 | 2,533 | 2,654 | 190,300 | 2,654 |
| 2024-03-06 | 3,060 | 3,195 | 2,930 | 3,195 | 44,500 | 3,195 |
| 2024-03-05 | 3,005 | 3,190 | 2,940 | 3,130 | 30,600 | 3,130 |
| 2024-03-04 | 2,871 | 3,220 | 2,773 | 3,030 | 47,900 | 3,030 |
| 2024-03-01 | 2,861 | 2,896 | 2,721 | 2,821 | 11,800 | 2,821 |
| 2024-02-29 | 2,878 | 2,918 | 2,818 | 2,861 | 13,000 | 2,861 |
| 2024-02-28 | 2,702 | 2,870 | 2,671 | 2,870 | 8,200 | 2,870 |
| 2024-02-27 | 2,657 | 2,749 | 2,657 | 2,747 | 4,700 | 2,747 |
| 2024-02-26 | 2,648 | 2,700 | 2,648 | 2,657 | 5,800 | 2,657 |
| 2024-02-22 | 2,727 | 2,727 | 2,607 | 2,634 | 5,900 | 2,634 |
| 2024-02-21 | 2,634 | 2,684 | 2,634 | 2,646 | 3,900 | 2,646 |
| 2024-02-20 | 2,579 | 2,644 | 2,579 | 2,623 | 7,900 | 2,623 |
| 2024-02-19 | 2,426 | 2,569 | 2,426 | 2,559 | 7,700 | 2,559 |
| 2024-02-16 | 2,340 | 2,482 | 2,340 | 2,433 | 19,500 | 2,433 |
| 2024-02-15 | 2,572 | 2,572 | 2,320 | 2,322 | 19,500 | 2,322 |
| 2024-02-14 | 2,665 | 2,665 | 2,522 | 2,522 | 13,100 | 2,522 |
| 2024-02-13 | 2,670 | 2,712 | 2,651 | 2,712 | 5,200 | 2,712 |
| 2024-02-09 | 2,700 | 2,716 | 2,648 | 2,658 | 6,700 | 2,658 |
| 2024-02-08 | 2,770 | 2,770 | 2,685 | 2,707 | 2,800 | 2,707 |
| 2024-02-07 | 2,750 | 2,776 | 2,701 | 2,757 | 4,000 | 2,757 |
| 2024-02-06 | 2,745 | 2,752 | 2,711 | 2,752 | 3,700 | 2,752 |
| 2024-02-05 | 2,783 | 2,783 | 2,732 | 2,745 | 400 | 2,745 |
| 2024-02-02 | 2,706 | 2,790 | 2,706 | 2,761 | 3,500 | 2,761 |
| 2024-02-01 | 2,780 | 2,780 | 2,685 | 2,700 | 17,800 | 2,700 |
| 2024-01-31 | 2,804 | 2,826 | 2,759 | 2,812 | 6,500 | 2,812 |
| 2024-01-30 | 2,920 | 2,920 | 2,800 | 2,815 | 7,300 | 2,815 |
| 2024-01-29 | 2,785 | 2,890 | 2,712 | 2,872 | 16,300 | 2,872 |
| 2024-01-26 | 2,751 | 2,770 | 2,724 | 2,735 | 8,000 | 2,735 |
| 2024-01-25 | 2,739 | 2,794 | 2,724 | 2,755 | 9,800 | 2,755 |
| 2024-01-24 | 2,684 | 2,733 | 2,684 | 2,731 | 3,200 | 2,731 |
| 2024-01-23 | 2,695 | 2,744 | 2,673 | 2,700 | 10,200 | 2,700 |
| 2024-01-22 | 2,620 | 2,730 | 2,620 | 2,695 | 10,500 | 2,695 |
| 2024-01-19 | 2,588 | 2,634 | 2,586 | 2,620 | 4,200 | 2,620 |
| 2024-01-18 | 2,630 | 2,656 | 2,580 | 2,586 | 11,600 | 2,586 |
| 2024-01-17 | 2,680 | 2,739 | 2,616 | 2,653 | 13,200 | 2,653 |
| 2024-01-16 | 2,873 | 2,873 | 2,690 | 2,705 | 31,200 | 2,705 |
| 2024-01-15 | 2,838 | 2,882 | 2,821 | 2,872 | 11,800 | 2,872 |
| 2024-01-12 | 2,890 | 2,890 | 2,786 | 2,888 | 20,500 | 2,888 |
| 2024-01-11 | 3,000 | 3,000 | 2,850 | 2,863 | 38,200 | 2,863 |
| 2024-01-10 | 3,000 | 3,050 | 2,922 | 3,000 | 8,000 | 3,000 |
| 2024-01-09 | 3,100 | 3,150 | 2,901 | 2,994 | 11,100 | 2,994 |
| 2024-01-05 | 3,100 | 3,110 | 3,070 | 3,075 | 1,600 | 3,075 |
| 2024-01-04 | 3,095 | 3,100 | 3,060 | 3,060 | 2,300 | 3,060 |
分割・併合履歴 ： なし
