1. HOME >
  2. 株価時系列 >
  3. 7064 >
  4. 2021年

7064 (株)ハウテレビジョン の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,9401,9501,9261,9503001,950
2021-12-291,8991,9501,8991,9401,6001,940
2021-12-281,9291,9291,8681,8682,5001,868
2021-12-271,9321,9321,9301,9303001,930
2021-12-241,8931,9201,8931,8961,4001,896
2021-12-231,8981,9241,8961,9241,5001,924
2021-12-221,8971,9181,8941,9181,6001,918
2021-12-211,9251,9481,8811,9193,0001,919
2021-12-201,9301,9301,8851,9251,2001,925
2021-12-171,9701,9701,9001,9322,5001,932
2021-12-161,9742,0001,9741,9989001,998
2021-12-151,9551,9591,9551,9561,4001,956
2021-12-141,9611,9931,9611,9881,1001,988
2021-12-132,0162,0161,9651,9707001,970
2021-12-102,0002,0251,9982,0172,7002,017
2021-12-092,1162,1501,9982,04713,5002,047
2021-12-082,3902,3982,3402,3661,8002,366
2021-12-072,3452,4402,3232,3904,9002,390
2021-12-062,1502,2002,1502,2005002,200
2021-12-032,1132,2152,1132,2001,8002,200
2021-12-022,1132,1182,1132,1137002,113
2021-12-012,1972,2512,1012,1593,4002,159
2021-11-302,3312,3312,2472,2471,5002,247
2021-11-292,3802,3802,2712,2811,4002,281
2021-11-262,4002,4002,3872,3902,1002,390
2021-11-252,3902,3952,3702,3951,0002,395
2021-11-242,3212,3712,3202,3591,7002,359
2021-11-222,3812,3812,3052,3211,6002,321
2021-11-192,3002,3442,2702,3311,6002,331
2021-11-182,3502,4502,3142,3145,1002,314
2021-11-172,3382,4202,3382,3502,2002,350
2021-11-162,2602,3002,2542,3002,4002,300
2021-11-152,1902,2552,1542,2504,7002,250
2021-11-122,1802,2332,1502,2002,4002,200
2021-11-112,1002,1502,0522,1505002,150
2021-11-102,1082,1512,1082,1159002,115
2021-11-092,0932,1022,0932,1005002,100
2021-11-082,1492,1492,1432,1432002,143
2021-11-052,1262,1502,1242,1491,0002,149
2021-11-042,1602,1712,1302,1301,5002,130
2021-11-022,0802,1262,0802,1261,8002,126
2021-11-012,0482,0802,0482,0801,5002,080
2021-10-292,0432,0652,0332,0331,1002,033
2021-10-282,0292,0832,0292,0799002,079
2021-10-272,0432,0792,0432,0795002,079
2021-10-262,0292,0902,0102,0552,6002,055
2021-10-252,0232,0231,9901,9921,1001,992
2021-10-221,9932,0731,9932,0732,4002,073
2021-10-212,0102,0211,9941,9946001,994
2021-10-202,0412,0412,0102,0105002,010
2021-10-192,0372,0522,0352,0419002,041
2021-10-181,9892,0341,9832,0342,8002,034
2021-10-152,0002,0002,0002,0008002,000
2021-10-142,0062,0062,0002,0001,1002,000
2021-10-132,0302,0602,0052,0062,5002,006
2021-10-122,0802,0802,0802,0801002,080
2021-10-112,1652,1652,0862,0866002,086
2021-10-082,0802,1032,0032,1035002,103
2021-10-072,1102,1102,0272,0308002,030
2021-10-062,0102,0102,0102,0102002,010
2021-10-051,9802,0901,8991,9605,3001,960
2021-10-042,1162,1492,0002,0004,4002,000
2021-10-012,1772,1772,0602,0995,7002,099
2021-09-302,2152,2152,2122,2122002,212
2021-09-292,2662,2792,2302,23010,4002,230
2021-09-282,2602,2602,2252,2251,2002,225
2021-09-272,1472,2652,1472,2601,9002,260
2021-09-242,2012,2012,1572,1972,8002,197
2021-09-222,1002,1622,1002,1012,0002,101
2021-09-212,0302,1612,0042,1614,0002,161
2021-09-172,0512,1902,0512,1584,2002,158
2021-09-162,1502,1972,0102,03012,8002,030
2021-09-152,1642,1862,1202,12015,1002,120
2021-09-142,3362,3362,2742,2744,6002,274
2021-09-132,4772,4942,2502,34945,0002,349
2021-09-102,4472,4472,2202,27734,2002,277
2021-09-092,1202,4602,1202,450117,7002,450
2021-09-082,0272,0502,0162,0508,5002,050
2021-09-072,0212,0471,9502,0473,2002,047
2021-09-062,0702,0722,0202,0201,9002,020
2021-09-032,0162,0472,0162,0205002,020
2021-09-021,9802,1001,9802,0322,2002,032
2021-09-011,9831,9951,9821,9908001,990
2021-08-311,9981,9981,9451,9457001,945
2021-08-301,9981,9981,9911,9917001,991
2021-08-27---1,964-1,964
2021-08-261,9882,0001,9501,9641,0001,964
2021-08-251,9881,9881,9881,9882001,988
2021-08-241,9881,9881,9801,9826001,982
2021-08-231,9381,9431,9221,9433001,943
2021-08-201,9221,9901,9221,9223,4001,922
2021-08-191,9201,9901,9201,9901,5001,990
2021-08-181,9481,9481,8821,9202,9001,920
2021-08-171,8481,9191,8011,9191,4001,919
2021-08-161,8101,8481,7501,8481,4001,848
2021-08-131,8461,8901,8101,8906001,890
2021-08-12---1,886-1,886
2021-08-111,8871,8871,8461,8865001,886
2021-08-101,9501,9671,9271,9276001,927
2021-08-06---1,910-1,910
2021-08-051,9101,9101,9101,9103001,910
2021-08-041,9201,9771,9201,9773001,977
2021-08-03---1,954-1,954
2021-08-021,9571,9571,9151,9545001,954
2021-07-301,9571,9571,9571,9571001,957
2021-07-292,0002,0001,9971,9975001,997
2021-07-281,9581,9581,9581,9581001,958
2021-07-271,9641,9641,9641,9641001,964
2021-07-262,0002,0001,9711,9715001,971
2021-07-212,0002,0002,0002,0005002,000
2021-07-201,9741,9741,9741,9742001,974
2021-07-191,9861,9861,9501,9741,0001,974
2021-07-161,9851,9901,9801,9904001,990
2021-07-151,9871,9871,9871,9872001,987
2021-07-142,0122,0122,0122,0121002,012
2021-07-132,0212,0211,9901,9902001,990
2021-07-12---2,007-2,007
2021-07-091,9462,0131,9462,0079002,007
2021-07-081,9502,0001,9501,9581,4001,958
2021-07-072,0002,0392,0002,0001,4002,000
2021-07-061,9502,0001,9502,0002,6002,000
2021-07-052,0172,0171,9311,9319001,931
2021-07-021,8981,9281,8861,9021,3001,902
2021-07-011,9141,9251,8861,8863,1001,886
2021-06-301,9471,9471,9001,9003,0001,900
2021-06-291,9781,9921,9551,9551,0001,955
2021-06-281,9901,9901,9111,9502,2001,950
2021-06-251,9651,9901,9651,9903001,990
2021-06-242,1082,1081,9511,9653,9001,965
2021-06-232,0602,1152,0522,0581,1002,058
2021-06-222,1502,1902,0512,0739,8002,073
2021-06-211,9262,1301,9262,13020,7002,130
2021-06-181,8641,9531,8561,8865,2001,886
2021-06-171,8081,8081,8071,8085001,808
2021-06-161,8301,8301,8291,8292001,829
2021-06-151,8051,8051,8051,8052001,805
2021-06-141,8201,8211,8051,8051,4001,805
2021-06-111,8701,8701,8201,8202,0001,820
2021-06-101,9311,9311,8101,8457,1001,845
2021-06-092,0722,0861,9511,9512,6001,951
2021-06-082,1002,1002,0612,0632,4002,063
2021-06-072,1392,1462,0882,1004,1002,100
2021-06-042,0522,1202,0452,0994,1002,099
2021-06-031,9992,1101,9992,0513,8002,051
2021-06-021,9501,9861,9481,9825,1001,982
2021-06-011,9221,9221,9101,9108001,910
2021-05-311,9201,9201,9001,9008001,900
2021-05-281,9401,9451,8731,9181,8001,918
2021-05-271,9081,9201,8921,9201,3001,920
2021-05-261,8451,9121,8251,9122,4001,912
2021-05-251,8841,8841,8101,8107001,810
2021-05-241,7901,9101,7901,8843,6001,884
2021-05-211,7901,7901,7901,7902001,790
2021-05-201,7981,7981,7971,7975001,797
2021-05-191,7801,8001,7801,8004001,800
2021-05-181,8001,8001,7601,7801,2001,780
2021-05-171,7461,8261,7461,8128001,812
2021-05-141,7651,8351,7431,8351,5001,835
2021-05-13---1,765-1,765
2021-05-121,7821,7841,7651,7657001,765
2021-05-111,7851,7901,7801,7808001,780
2021-05-101,8241,8241,7891,7894001,789
2021-05-071,8131,8131,7321,7841,5001,784
2021-05-061,7801,8001,7661,8004001,800
2021-04-301,7801,7801,7401,7402001,740
2021-04-281,8031,8401,7501,7901,7001,790
2021-04-271,8471,8791,8391,8431,7001,843
2021-04-261,9271,9271,9271,9271001,927
2021-04-231,8391,9291,8101,9291,9001,929
2021-04-221,8611,8611,8611,8612001,861
2021-04-211,8701,9101,8611,8652,3001,865
2021-04-201,8731,8731,8651,8738001,873
2021-04-191,8961,8961,8781,8927001,892
2021-04-161,8731,8771,8731,8776001,877
2021-04-151,9051,9151,9051,9131,3001,913
2021-04-141,9051,9051,9051,9053001,905
2021-04-131,9101,9101,9051,9056001,905
2021-04-121,9221,9221,9221,9225001,922
2021-04-091,8851,9191,8851,9158001,915
2021-04-081,8381,8851,8381,8781,0001,878
2021-04-071,8491,8721,8301,8721,0001,872
2021-04-061,8901,8901,8501,8501,1001,850
2021-04-051,8201,9231,8201,9231,1001,923
2021-04-021,9371,9371,8601,8602,1001,860
2021-04-011,9001,9251,9001,9101,2001,910
2021-03-311,9021,9021,8601,8991,3001,899
2021-03-301,9271,9301,9031,9286001,928
2021-03-291,9521,9521,8851,9271,0001,927
2021-03-261,8501,8741,8301,8742,1001,874
2021-03-251,9001,9001,8211,8502,6001,850
2021-03-241,8591,9151,8581,8961,2001,896
2021-03-231,9001,9101,8581,8583,3001,858
2021-03-221,8901,9001,8851,9007001,900
2021-03-191,9201,9201,8501,8502,3001,850
2021-03-181,9151,9201,9151,9207001,920
2021-03-171,8801,9141,8801,8841,1001,884
2021-03-161,8421,8901,8051,8804,7001,880
2021-03-151,8151,8501,8061,8428001,842
2021-03-121,7571,8151,7571,8151,3001,815
2021-03-111,7581,7891,7411,7891,4001,789
2021-03-101,7251,7931,7251,7901,0001,790
2021-03-091,7501,7501,7231,7231,3001,723
2021-03-081,7631,7631,7621,7622001,762
2021-03-051,7331,7641,7321,7631,2001,763
2021-03-041,7991,7991,7991,7993001,799
2021-03-031,7671,7671,7671,7671001,767
2021-03-021,7541,7841,7311,7842,1001,784
2021-03-011,7631,7631,7441,7541,6001,754
2021-02-261,7631,8031,7631,8031,6001,803
2021-02-251,7881,8151,7671,8031,5001,803
2021-02-241,8001,8011,7921,7998001,799
2021-02-221,8401,8411,8001,8004001,800
2021-02-191,9291,9321,8521,8701,4001,870
2021-02-181,8851,9001,8381,8952,9001,895
2021-02-171,7951,8671,7951,8672,8001,867
2021-02-161,8371,8371,7951,7951,8001,795
2021-02-151,8501,8571,7971,8572,4001,857
2021-02-121,8201,8501,7861,8501,7001,850
2021-02-101,8631,8831,8201,8202,6001,820
2021-02-091,8571,8571,8061,8341,9001,834
2021-02-081,8491,8811,8051,8214,6001,821
2021-02-051,7151,8501,7151,8482,8001,848
2021-02-041,8011,8021,7051,7092,4001,709
2021-02-031,8641,8641,8101,8131,1001,813
2021-02-021,8081,9001,7491,8993,2001,899
2021-02-011,7611,7771,7501,7776001,777
2021-01-291,8571,8571,8011,8018001,801
2021-01-281,8981,8981,8901,8956001,895
2021-01-271,9631,9631,8871,8981,4001,898
2021-01-261,8401,9381,8211,9385,3001,938
2021-01-251,7251,9501,7251,9207,7001,920
2021-01-221,6501,6851,6231,6852,0001,685
2021-01-211,5871,6221,5871,6222,5001,622
2021-01-201,5981,5981,5721,5721,4001,572
2021-01-191,5801,5801,5801,5801001,580
2021-01-181,5841,5991,5761,5803,0001,580
2021-01-151,6201,6201,6171,6185001,618
2021-01-141,5761,6001,5761,5862,1001,586
2021-01-131,6031,6101,5611,5922,6001,592
2021-01-121,6211,6251,5911,6041,7001,604
2021-01-081,6231,6511,6231,6301,3001,630
2021-01-071,6981,6981,5901,61410,8001,614
2021-01-061,7001,7011,6701,6982,6001,698
2021-01-051,7211,7391,7171,7171,9001,717
2021-01-041,7501,7681,7171,7202,0001,720

分割・併合履歴 ： なし