7064 (株)ハウテレビジョン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1,735 | 1,784 | 1,724 | 1,766 | 1,400 | 1,766 |
| 2025-05-09 | 1,750 | 1,750 | 1,735 | 1,735 | 500 | 1,735 |
| 2025-05-08 | 1,723 | 1,723 | 1,703 | 1,710 | 2,100 | 1,710 |
| 2025-05-07 | 1,800 | 1,866 | 1,722 | 1,722 | 12,200 | 1,722 |
| 2025-05-02 | 1,805 | 1,820 | 1,802 | 1,802 | 1,000 | 1,802 |
| 2025-05-01 | 1,820 | 1,820 | 1,805 | 1,805 | 1,200 | 1,805 |
| 2025-04-30 | 1,881 | 1,881 | 1,851 | 1,855 | 1,000 | 1,855 |
| 2025-04-28 | 1,840 | 1,841 | 1,840 | 1,841 | 500 | 1,841 |
| 2025-04-25 | 1,915 | 1,915 | 1,837 | 1,841 | 700 | 1,841 |
| 2025-04-24 | - | - | - | 1,835 | - | 1,835 |
| 2025-04-23 | 1,813 | 1,835 | 1,813 | 1,835 | 300 | 1,835 |
| 2025-04-22 | - | - | - | 1,850 | - | 1,850 |
| 2025-04-21 | 1,840 | 1,850 | 1,839 | 1,850 | 1,300 | 1,850 |
| 2025-04-18 | 1,795 | 1,848 | 1,795 | 1,846 | 900 | 1,846 |
| 2025-04-17 | - | - | - | 1,780 | - | 1,780 |
| 2025-04-16 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2025-04-15 | 1,770 | 1,780 | 1,770 | 1,780 | 300 | 1,780 |
| 2025-04-14 | 1,850 | 1,850 | 1,810 | 1,810 | 300 | 1,810 |
| 2025-04-11 | 1,719 | 1,823 | 1,702 | 1,823 | 1,200 | 1,823 |
| 2025-04-10 | 1,871 | 1,871 | 1,839 | 1,839 | 400 | 1,839 |
| 2025-04-09 | 1,778 | 1,778 | 1,705 | 1,721 | 1,000 | 1,721 |
| 2025-04-08 | 1,718 | 1,758 | 1,718 | 1,738 | 500 | 1,738 |
| 2025-04-07 | 1,870 | 1,870 | 1,700 | 1,700 | 4,500 | 1,700 |
| 2025-04-04 | 1,880 | 1,900 | 1,870 | 1,900 | 2,200 | 1,900 |
| 2025-04-03 | 1,885 | 1,886 | 1,880 | 1,880 | 900 | 1,880 |
| 2025-04-02 | 1,887 | 1,887 | 1,885 | 1,885 | 1,000 | 1,885 |
| 2025-04-01 | 1,891 | 1,934 | 1,891 | 1,894 | 900 | 1,894 |
| 2025-03-31 | 1,906 | 1,913 | 1,890 | 1,890 | 3,200 | 1,890 |
| 2025-03-28 | 1,940 | 1,940 | 1,904 | 1,906 | 6,600 | 1,906 |
| 2025-03-27 | 1,983 | 1,983 | 1,940 | 1,940 | 3,600 | 1,940 |
| 2025-03-26 | 1,987 | 1,993 | 1,983 | 1,983 | 1,600 | 1,983 |
| 2025-03-25 | 2,000 | 2,000 | 1,993 | 1,995 | 1,900 | 1,995 |
| 2025-03-24 | 2,000 | 2,010 | 2,000 | 2,000 | 2,600 | 2,000 |
| 2025-03-21 | 2,001 | 2,001 | 2,001 | 2,001 | 800 | 2,001 |
| 2025-03-19 | 2,012 | 2,024 | 2,010 | 2,010 | 3,100 | 2,010 |
| 2025-03-18 | 2,011 | 2,030 | 2,010 | 2,013 | 2,100 | 2,013 |
| 2025-03-17 | 2,054 | 2,054 | 2,010 | 2,010 | 3,300 | 2,010 |
| 2025-03-14 | 2,065 | 2,065 | 2,004 | 2,004 | 6,300 | 2,004 |
| 2025-03-13 | 2,026 | 2,137 | 2,009 | 2,050 | 29,800 | 2,050 |
| 2025-03-12 | 2,539 | 2,596 | 2,223 | 2,226 | 24,700 | 2,226 |
| 2025-03-11 | 2,511 | 2,539 | 2,481 | 2,539 | 1,100 | 2,539 |
| 2025-03-10 | 2,511 | 2,511 | 2,501 | 2,511 | 400 | 2,511 |
| 2025-03-07 | 2,470 | 2,470 | 2,470 | 2,470 | 100 | 2,470 |
| 2025-03-06 | 2,500 | 2,511 | 2,500 | 2,511 | 700 | 2,511 |
| 2025-03-05 | 2,490 | 2,490 | 2,490 | 2,490 | 100 | 2,490 |
| 2025-03-04 | 2,500 | 2,500 | 2,500 | 2,500 | 600 | 2,500 |
| 2025-03-03 | 2,512 | 2,512 | 2,462 | 2,499 | 1,600 | 2,499 |
| 2025-02-28 | 2,441 | 2,475 | 2,440 | 2,475 | 1,400 | 2,475 |
| 2025-02-27 | 2,433 | 2,437 | 2,433 | 2,437 | 400 | 2,437 |
| 2025-02-26 | 2,431 | 2,431 | 2,421 | 2,421 | 200 | 2,421 |
| 2025-02-25 | 2,480 | 2,480 | 2,480 | 2,480 | 500 | 2,480 |
| 2025-02-21 | 2,467 | 2,480 | 2,466 | 2,480 | 1,400 | 2,480 |
| 2025-02-20 | 2,513 | 2,513 | 2,467 | 2,467 | 800 | 2,467 |
| 2025-02-19 | 2,498 | 2,507 | 2,498 | 2,499 | 1,800 | 2,499 |
| 2025-02-18 | 2,539 | 2,539 | 2,490 | 2,499 | 1,800 | 2,499 |
| 2025-02-17 | 2,374 | 2,489 | 2,362 | 2,489 | 1,900 | 2,489 |
| 2025-02-14 | 2,318 | 2,324 | 2,318 | 2,324 | 700 | 2,324 |
| 2025-02-13 | 2,333 | 2,333 | 2,333 | 2,333 | 200 | 2,333 |
| 2025-02-12 | 2,302 | 2,370 | 2,302 | 2,333 | 1,100 | 2,333 |
| 2025-02-10 | 2,300 | 2,300 | 2,282 | 2,282 | 700 | 2,282 |
| 2025-02-07 | 2,280 | 2,295 | 2,280 | 2,295 | 300 | 2,295 |
| 2025-02-06 | 2,350 | 2,350 | 2,290 | 2,290 | 600 | 2,290 |
| 2025-02-05 | 2,300 | 2,300 | 2,300 | 2,300 | 200 | 2,300 |
| 2025-02-04 | 2,305 | 2,305 | 2,272 | 2,300 | 1,400 | 2,300 |
| 2025-02-03 | 2,315 | 2,315 | 2,305 | 2,305 | 500 | 2,305 |
| 2025-01-31 | 2,309 | 2,309 | 2,309 | 2,309 | 100 | 2,309 |
| 2025-01-30 | 2,302 | 2,305 | 2,298 | 2,305 | 900 | 2,305 |
| 2025-01-29 | 2,299 | 2,305 | 2,299 | 2,305 | 600 | 2,305 |
| 2025-01-28 | 2,315 | 2,315 | 2,295 | 2,295 | 300 | 2,295 |
| 2025-01-27 | 2,306 | 2,306 | 2,290 | 2,290 | 1,100 | 2,290 |
| 2025-01-24 | 2,315 | 2,315 | 2,300 | 2,300 | 200 | 2,300 |
| 2025-01-23 | 2,333 | 2,345 | 2,315 | 2,315 | 600 | 2,315 |
| 2025-01-22 | 2,348 | 2,348 | 2,331 | 2,331 | 400 | 2,331 |
| 2025-01-21 | - | - | - | 2,348 | - | 2,348 |
| 2025-01-20 | 2,335 | 2,348 | 2,335 | 2,348 | 300 | 2,348 |
| 2025-01-17 | 2,318 | 2,340 | 2,318 | 2,335 | 2,600 | 2,335 |
| 2025-01-16 | 2,300 | 2,368 | 2,300 | 2,368 | 800 | 2,368 |
| 2025-01-15 | 2,323 | 2,323 | 2,323 | 2,323 | 100 | 2,323 |
| 2025-01-14 | 2,467 | 2,467 | 2,373 | 2,373 | 700 | 2,373 |
| 2025-01-10 | 2,328 | 2,428 | 2,328 | 2,428 | 5,400 | 2,428 |
| 2025-01-09 | 2,300 | 2,339 | 2,300 | 2,339 | 400 | 2,339 |
| 2025-01-08 | 2,327 | 2,354 | 2,327 | 2,350 | 1,700 | 2,350 |
| 2025-01-07 | 2,290 | 2,351 | 2,290 | 2,325 | 1,600 | 2,325 |
| 2025-01-06 | 2,350 | 2,400 | 2,340 | 2,340 | 1,200 | 2,340 |
分割・併合履歴 ： なし