1. HOME >
  2. 株価時系列 >
  3. 7064 >
  4. 2019年

7064 (株)ハウテレビジョン の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,4502,5002,4112,46021,3002,460
2019-12-272,3152,4792,3102,45730,9002,457
2019-12-262,4162,4182,2802,31022,4002,310
2019-12-252,2512,3692,2232,31815,4002,318
2019-12-242,2852,3002,2652,2768,3002,276
2019-12-232,3212,3492,2822,28420,7002,284
2019-12-202,2942,3552,2942,32015,8002,320
2019-12-192,3432,3472,2602,28117,8002,281
2019-12-182,4352,4352,3022,32531,3002,325
2019-12-172,4382,4392,4022,41618,7002,416
2019-12-162,4922,5102,4002,40440,9002,404
2019-12-132,5002,5502,4702,500171,3002,500
2019-12-122,7002,7002,7002,7008,1002,700
2019-12-113,1403,4903,1053,400127,6003,400
2019-12-103,0503,1502,9513,01033,5003,010
2019-12-092,9003,0302,8513,03015,8003,030
2019-12-062,9002,9002,7402,82710,5002,827
2019-12-052,9352,9352,8322,88010,6002,880
2019-12-043,0003,0002,9052,91511,1002,915
2019-12-032,9553,0202,9553,0108,2003,010
2019-12-022,9413,0202,9203,02018,3003,020
2019-11-292,9633,0302,9552,9577,3002,957
2019-11-283,1203,1202,9502,97020,4002,970
2019-11-273,0553,1203,0553,1205,0003,120
2019-11-263,1853,1853,0553,05510,6003,055
2019-11-253,2053,2203,0203,17524,8003,175
2019-11-223,2803,2803,1853,2306,1003,230
2019-11-213,2453,2753,1403,24011,6003,240
2019-11-203,0903,1953,0353,19514,2003,195
2019-11-193,2103,2903,1653,16518,8003,165
2019-11-183,1603,2903,1253,18525,3003,185
2019-11-152,9903,1252,9633,09021,1003,090
2019-11-142,9112,9962,9042,95014,7002,950
2019-11-133,0003,0002,8652,90216,6002,902
2019-11-122,8302,9802,8302,98026,3002,980
2019-11-112,7702,8672,7502,83025,8002,830
2019-11-082,7162,7702,7002,77011,4002,770
2019-11-072,6852,7262,6852,7253,7002,725
2019-11-062,7122,7122,6772,6854,2002,685
2019-11-052,7432,7432,6772,7099,8002,709
2019-11-012,6322,7822,6322,74413,6002,744
2019-10-312,6062,6622,6062,6504,6002,650
2019-10-302,6202,6282,6082,6126,1002,612
2019-10-292,6452,6892,6002,6207,5002,620
2019-10-282,6912,7072,6402,6407,8002,640
2019-10-252,6822,7352,6132,7148,3002,714
2019-10-242,6602,6832,6332,6554,5002,655
2019-10-232,6602,6602,6012,6334,1002,633
2019-10-212,6342,6342,5502,61012,9002,610
2019-10-182,7142,7442,6612,66612,6002,666
2019-10-172,6932,7452,6402,70436,4002,704
2019-10-162,6502,6802,6202,66414,4002,664
2019-10-152,6392,6392,5892,6294,1002,629
2019-10-112,5892,6392,5502,6367,3002,636
2019-10-102,6452,6452,5832,6184,1002,618
2019-10-092,6312,6892,5812,64010,6002,640
2019-10-082,6322,6452,5802,5818,4002,581
2019-10-072,6902,6902,5402,5829,9002,582
2019-10-042,5052,6002,5052,5908,0002,590
2019-10-032,5152,5722,4902,5155,8002,515
2019-10-022,5272,5432,4752,5437,6002,543
2019-10-012,4802,5792,4802,4848,8002,484
2019-09-302,5902,5992,4912,5255,8002,525
2019-09-272,6692,6692,5512,5928,7002,592
2019-09-262,6442,6772,6302,64010,0002,640
2019-09-252,5762,6192,5662,6192,0002,619
2019-09-242,5502,6502,5502,60111,2002,601
2019-09-202,5002,5302,4782,5305,5002,530
2019-09-192,4502,5392,4412,4997,6002,499
2019-09-182,4802,5192,4402,45014,4002,450
2019-09-172,4712,4992,4102,4735,2002,473
2019-09-132,5702,5702,4612,47212,8002,472
2019-09-122,8002,8012,5262,56340,1002,563
2019-09-112,6802,7502,6002,75022,1002,750
2019-09-102,5992,6802,5522,68014,7002,680
2019-09-092,5302,7182,5302,62325,4002,623
2019-09-062,4052,4932,4052,4938,7002,493
2019-09-052,3822,4602,3802,4005,9002,400
2019-09-042,4222,4222,3512,3715,2002,371
2019-09-032,4882,4982,4202,4329,8002,432
2019-09-022,4182,4652,4102,4527,7002,452
2019-08-302,3022,4302,3022,40612,5002,406
2019-08-292,2952,3202,2802,2877,6002,287
2019-08-282,3452,3452,2772,31220,2002,312
2019-08-272,4202,4592,3412,3454,5002,345
2019-08-262,4162,4232,3412,37013,1002,370
2019-08-232,6112,6112,4812,50513,8002,505
2019-08-222,7402,7702,5602,56144,6002,561
2019-08-212,8752,9452,6502,678164,1002,678
2019-08-202,8002,8002,7062,800157,7002,800
2019-08-192,2852,3202,2502,3005,1002,300
2019-08-162,2492,2602,2092,2359,1002,235
2019-08-152,2502,2962,2052,23819,6002,238
2019-08-142,3522,3872,3412,3645,4002,364
2019-08-132,3772,3772,2322,30212,6002,302
2019-08-092,4002,5232,3922,4776,5002,477
2019-08-082,5052,5052,3832,38613,2002,386
2019-08-072,5802,5802,5122,5148,7002,514
2019-08-062,5652,6272,5172,60018,2002,600
2019-08-052,8012,8012,6622,7658,7002,765
2019-08-022,8162,8162,7752,81016,7002,810
2019-08-012,8842,9462,8602,90211,9002,902
2019-07-312,9302,9502,9002,9026,6002,902
2019-07-303,0303,0302,8152,92411,3002,924
2019-07-293,0953,0953,0053,0159,4003,015
2019-07-263,1403,1503,0203,09012,1003,090
2019-07-253,0853,1252,9853,10512,8003,105
2019-07-243,1703,1753,0803,1257,2003,125
2019-07-233,2103,2103,0703,13015,5003,130
2019-07-223,0203,2403,0203,15027,2003,150
2019-07-192,9943,0252,9002,9869,4002,986
2019-07-182,9682,9702,6502,94718,6002,947
2019-07-173,0753,0752,9502,9536,3002,953
2019-07-163,0303,0452,9603,00511,9003,005
2019-07-123,1603,1603,0303,0305,4003,030
2019-07-113,0903,1803,0003,1709,6003,170
2019-07-103,1103,1103,0303,0957,6003,095
2019-07-093,1403,1853,1203,1209,9003,120
2019-07-083,3003,3453,2453,25010,7003,250
2019-07-053,2403,2953,1503,29013,1003,290
2019-07-043,3203,3203,2003,2108,7003,210
2019-07-033,2903,4503,2153,25520,5003,255
2019-07-023,0403,5803,0403,34574,3003,345
2019-07-012,9903,0752,9573,04515,4003,045
2019-06-283,1153,1152,9803,00015,2003,000
2019-06-273,1203,2303,0503,14519,2003,145
2019-06-262,9933,1952,9933,12018,6003,120
2019-06-252,9673,1102,9233,03031,0003,030
2019-06-243,1103,1202,9662,99739,5002,997
2019-06-213,3653,3703,0803,16540,3003,165
2019-06-203,1803,2953,1203,29557,0003,295
2019-06-193,4703,5303,1053,12063,4003,120
2019-06-183,7453,8003,3003,40044,9003,400
2019-06-173,9453,9453,7903,79017,7003,790
2019-06-143,9754,0753,8303,90039,1003,900
2019-06-134,1104,2803,9353,97546,1003,975
2019-06-124,1054,1503,9154,00029,3004,000
2019-06-114,2154,3704,1104,15025,4004,150
2019-06-104,0804,2404,0804,24016,8004,240
2019-06-074,2854,3354,0554,09531,6004,095
2019-06-064,4404,6154,2554,26572,1004,265
2019-06-054,2754,4904,2054,49092,4004,490
2019-06-044,0754,2853,8454,175131,9004,175
2019-06-034,3704,3703,8554,010112,3004,010
2019-05-314,8104,9804,5104,510203,8004,510
2019-05-304,4904,9804,4554,980264,6004,980
2019-05-294,7404,8204,2254,350154,6004,350
2019-05-284,6754,9304,3054,600358,5004,600
2019-05-273,9104,5453,8454,540397,8004,540
2019-05-243,4503,8453,4403,84599,0003,845
2019-05-233,6904,0003,4803,560254,2003,560
2019-05-223,6003,6503,5203,65061,0003,650
2019-05-213,3303,5603,2953,39060,0003,390
2019-05-203,5603,6703,2953,29599,5003,295
2019-05-173,1653,4403,1503,43581,3003,435
2019-05-163,2053,2302,9803,07032,7003,070
2019-05-153,2753,3553,2003,20556,2003,205
2019-05-143,0003,3002,9723,24540,5003,245
2019-05-132,9493,1702,9423,14044,0003,140
2019-05-103,0053,0752,9282,97140,6002,971
2019-05-093,0003,0502,9822,98556,0002,985
2019-05-083,2003,2452,9483,030158,4003,030
2019-05-073,2003,3603,0503,310140,9003,310
2019-04-263,0003,3152,9213,240528,3003,240
2019-04-253,7453,8303,3053,415634,5003,415
2019-04-24------

分割・併合履歴 ： なし