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
2021-12-30	1,940	1,950	1,926	1,950	300	1,950
2021-12-29	1,899	1,950	1,899	1,940	1,600	1,940
2021-12-28	1,929	1,929	1,868	1,868	2,500	1,868
2021-12-27	1,932	1,932	1,930	1,930	300	1,930
2021-12-24	1,893	1,920	1,893	1,896	1,400	1,896
2021-12-23	1,898	1,924	1,896	1,924	1,500	1,924
2021-12-22	1,897	1,918	1,894	1,918	1,600	1,918
2021-12-21	1,925	1,948	1,881	1,919	3,000	1,919
2021-12-20	1,930	1,930	1,885	1,925	1,200	1,925
2021-12-17	1,970	1,970	1,900	1,932	2,500	1,932
2021-12-16	1,974	2,000	1,974	1,998	900	1,998
2021-12-15	1,955	1,959	1,955	1,956	1,400	1,956
2021-12-14	1,961	1,993	1,961	1,988	1,100	1,988
2021-12-13	2,016	2,016	1,965	1,970	700	1,970
2021-12-10	2,000	2,025	1,998	2,017	2,700	2,017
2021-12-09	2,116	2,150	1,998	2,047	13,500	2,047
2021-12-08	2,390	2,398	2,340	2,366	1,800	2,366
2021-12-07	2,345	2,440	2,323	2,390	4,900	2,390
2021-12-06	2,150	2,200	2,150	2,200	500	2,200
2021-12-03	2,113	2,215	2,113	2,200	1,800	2,200
2021-12-02	2,113	2,118	2,113	2,113	700	2,113
2021-12-01	2,197	2,251	2,101	2,159	3,400	2,159
2021-11-30	2,331	2,331	2,247	2,247	1,500	2,247
2021-11-29	2,380	2,380	2,271	2,281	1,400	2,281
2021-11-26	2,400	2,400	2,387	2,390	2,100	2,390
2021-11-25	2,390	2,395	2,370	2,395	1,000	2,395
2021-11-24	2,321	2,371	2,320	2,359	1,700	2,359
2021-11-22	2,381	2,381	2,305	2,321	1,600	2,321
2021-11-19	2,300	2,344	2,270	2,331	1,600	2,331
2021-11-18	2,350	2,450	2,314	2,314	5,100	2,314
2021-11-17	2,338	2,420	2,338	2,350	2,200	2,350
2021-11-16	2,260	2,300	2,254	2,300	2,400	2,300
2021-11-15	2,190	2,255	2,154	2,250	4,700	2,250
2021-11-12	2,180	2,233	2,150	2,200	2,400	2,200
2021-11-11	2,100	2,150	2,052	2,150	500	2,150
2021-11-10	2,108	2,151	2,108	2,115	900	2,115
2021-11-09	2,093	2,102	2,093	2,100	500	2,100
2021-11-08	2,149	2,149	2,143	2,143	200	2,143
2021-11-05	2,126	2,150	2,124	2,149	1,000	2,149
2021-11-04	2,160	2,171	2,130	2,130	1,500	2,130
2021-11-02	2,080	2,126	2,080	2,126	1,800	2,126
2021-11-01	2,048	2,080	2,048	2,080	1,500	2,080
2021-10-29	2,043	2,065	2,033	2,033	1,100	2,033
2021-10-28	2,029	2,083	2,029	2,079	900	2,079
2021-10-27	2,043	2,079	2,043	2,079	500	2,079
2021-10-26	2,029	2,090	2,010	2,055	2,600	2,055
2021-10-25	2,023	2,023	1,990	1,992	1,100	1,992
2021-10-22	1,993	2,073	1,993	2,073	2,400	2,073
2021-10-21	2,010	2,021	1,994	1,994	600	1,994
2021-10-20	2,041	2,041	2,010	2,010	500	2,010
2021-10-19	2,037	2,052	2,035	2,041	900	2,041
2021-10-18	1,989	2,034	1,983	2,034	2,800	2,034
2021-10-15	2,000	2,000	2,000	2,000	800	2,000
2021-10-14	2,006	2,006	2,000	2,000	1,100	2,000
2021-10-13	2,030	2,060	2,005	2,006	2,500	2,006
2021-10-12	2,080	2,080	2,080	2,080	100	2,080
2021-10-11	2,165	2,165	2,086	2,086	600	2,086
2021-10-08	2,080	2,103	2,003	2,103	500	2,103
2021-10-07	2,110	2,110	2,027	2,030	800	2,030
2021-10-06	2,010	2,010	2,010	2,010	200	2,010
2021-10-05	1,980	2,090	1,899	1,960	5,300	1,960
2021-10-04	2,116	2,149	2,000	2,000	4,400	2,000
2021-10-01	2,177	2,177	2,060	2,099	5,700	2,099
2021-09-30	2,215	2,215	2,212	2,212	200	2,212
2021-09-29	2,266	2,279	2,230	2,230	10,400	2,230
2021-09-28	2,260	2,260	2,225	2,225	1,200	2,225
2021-09-27	2,147	2,265	2,147	2,260	1,900	2,260
2021-09-24	2,201	2,201	2,157	2,197	2,800	2,197
2021-09-22	2,100	2,162	2,100	2,101	2,000	2,101
2021-09-21	2,030	2,161	2,004	2,161	4,000	2,161
2021-09-17	2,051	2,190	2,051	2,158	4,200	2,158
2021-09-16	2,150	2,197	2,010	2,030	12,800	2,030
2021-09-15	2,164	2,186	2,120	2,120	15,100	2,120
2021-09-14	2,336	2,336	2,274	2,274	4,600	2,274
2021-09-13	2,477	2,494	2,250	2,349	45,000	2,349
2021-09-10	2,447	2,447	2,220	2,277	34,200	2,277
2021-09-09	2,120	2,460	2,120	2,450	117,700	2,450
2021-09-08	2,027	2,050	2,016	2,050	8,500	2,050
2021-09-07	2,021	2,047	1,950	2,047	3,200	2,047
2021-09-06	2,070	2,072	2,020	2,020	1,900	2,020
2021-09-03	2,016	2,047	2,016	2,020	500	2,020
2021-09-02	1,980	2,100	1,980	2,032	2,200	2,032
2021-09-01	1,983	1,995	1,982	1,990	800	1,990
2021-08-31	1,998	1,998	1,945	1,945	700	1,945
2021-08-30	1,998	1,998	1,991	1,991	700	1,991
2021-08-27	-	-	-	1,964	-	1,964
2021-08-26	1,988	2,000	1,950	1,964	1,000	1,964
2021-08-25	1,988	1,988	1,988	1,988	200	1,988
2021-08-24	1,988	1,988	1,980	1,982	600	1,982
2021-08-23	1,938	1,943	1,922	1,943	300	1,943
2021-08-20	1,922	1,990	1,922	1,922	3,400	1,922
2021-08-19	1,920	1,990	1,920	1,990	1,500	1,990
2021-08-18	1,948	1,948	1,882	1,920	2,900	1,920
2021-08-17	1,848	1,919	1,801	1,919	1,400	1,919
2021-08-16	1,810	1,848	1,750	1,848	1,400	1,848
2021-08-13	1,846	1,890	1,810	1,890	600	1,890
2021-08-12	-	-	-	1,886	-	1,886
2021-08-11	1,887	1,887	1,846	1,886	500	1,886
2021-08-10	1,950	1,967	1,927	1,927	600	1,927
2021-08-06	-	-	-	1,910	-	1,910
2021-08-05	1,910	1,910	1,910	1,910	300	1,910
2021-08-04	1,920	1,977	1,920	1,977	300	1,977
2021-08-03	-	-	-	1,954	-	1,954
2021-08-02	1,957	1,957	1,915	1,954	500	1,954
2021-07-30	1,957	1,957	1,957	1,957	100	1,957
2021-07-29	2,000	2,000	1,997	1,997	500	1,997
2021-07-28	1,958	1,958	1,958	1,958	100	1,958
2021-07-27	1,964	1,964	1,964	1,964	100	1,964
2021-07-26	2,000	2,000	1,971	1,971	500	1,971
2021-07-21	2,000	2,000	2,000	2,000	500	2,000
2021-07-20	1,974	1,974	1,974	1,974	200	1,974
2021-07-19	1,986	1,986	1,950	1,974	1,000	1,974
2021-07-16	1,985	1,990	1,980	1,990	400	1,990
2021-07-15	1,987	1,987	1,987	1,987	200	1,987
2021-07-14	2,012	2,012	2,012	2,012	100	2,012
2021-07-13	2,021	2,021	1,990	1,990	200	1,990
2021-07-12	-	-	-	2,007	-	2,007
2021-07-09	1,946	2,013	1,946	2,007	900	2,007
2021-07-08	1,950	2,000	1,950	1,958	1,400	1,958
2021-07-07	2,000	2,039	2,000	2,000	1,400	2,000
2021-07-06	1,950	2,000	1,950	2,000	2,600	2,000
2021-07-05	2,017	2,017	1,931	1,931	900	1,931
2021-07-02	1,898	1,928	1,886	1,902	1,300	1,902
2021-07-01	1,914	1,925	1,886	1,886	3,100	1,886
2021-06-30	1,947	1,947	1,900	1,900	3,000	1,900
2021-06-29	1,978	1,992	1,955	1,955	1,000	1,955
2021-06-28	1,990	1,990	1,911	1,950	2,200	1,950
2021-06-25	1,965	1,990	1,965	1,990	300	1,990
2021-06-24	2,108	2,108	1,951	1,965	3,900	1,965
2021-06-23	2,060	2,115	2,052	2,058	1,100	2,058
2021-06-22	2,150	2,190	2,051	2,073	9,800	2,073
2021-06-21	1,926	2,130	1,926	2,130	20,700	2,130
2021-06-18	1,864	1,953	1,856	1,886	5,200	1,886
2021-06-17	1,808	1,808	1,807	1,808	500	1,808
2021-06-16	1,830	1,830	1,829	1,829	200	1,829
2021-06-15	1,805	1,805	1,805	1,805	200	1,805
2021-06-14	1,820	1,821	1,805	1,805	1,400	1,805
2021-06-11	1,870	1,870	1,820	1,820	2,000	1,820
2021-06-10	1,931	1,931	1,810	1,845	7,100	1,845
2021-06-09	2,072	2,086	1,951	1,951	2,600	1,951
2021-06-08	2,100	2,100	2,061	2,063	2,400	2,063
2021-06-07	2,139	2,146	2,088	2,100	4,100	2,100
2021-06-04	2,052	2,120	2,045	2,099	4,100	2,099
2021-06-03	1,999	2,110	1,999	2,051	3,800	2,051
2021-06-02	1,950	1,986	1,948	1,982	5,100	1,982
2021-06-01	1,922	1,922	1,910	1,910	800	1,910
2021-05-31	1,920	1,920	1,900	1,900	800	1,900
2021-05-28	1,940	1,945	1,873	1,918	1,800	1,918
2021-05-27	1,908	1,920	1,892	1,920	1,300	1,920
2021-05-26	1,845	1,912	1,825	1,912	2,400	1,912
2021-05-25	1,884	1,884	1,810	1,810	700	1,810
2021-05-24	1,790	1,910	1,790	1,884	3,600	1,884
2021-05-21	1,790	1,790	1,790	1,790	200	1,790
2021-05-20	1,798	1,798	1,797	1,797	500	1,797
2021-05-19	1,780	1,800	1,780	1,800	400	1,800
2021-05-18	1,800	1,800	1,760	1,780	1,200	1,780
2021-05-17	1,746	1,826	1,746	1,812	800	1,812
2021-05-14	1,765	1,835	1,743	1,835	1,500	1,835
2021-05-13	-	-	-	1,765	-	1,765
2021-05-12	1,782	1,784	1,765	1,765	700	1,765
2021-05-11	1,785	1,790	1,780	1,780	800	1,780
2021-05-10	1,824	1,824	1,789	1,789	400	1,789
2021-05-07	1,813	1,813	1,732	1,784	1,500	1,784
2021-05-06	1,780	1,800	1,766	1,800	400	1,800
2021-04-30	1,780	1,780	1,740	1,740	200	1,740
2021-04-28	1,803	1,840	1,750	1,790	1,700	1,790
2021-04-27	1,847	1,879	1,839	1,843	1,700	1,843
2021-04-26	1,927	1,927	1,927	1,927	100	1,927
2021-04-23	1,839	1,929	1,810	1,929	1,900	1,929
2021-04-22	1,861	1,861	1,861	1,861	200	1,861
2021-04-21	1,870	1,910	1,861	1,865	2,300	1,865
2021-04-20	1,873	1,873	1,865	1,873	800	1,873
2021-04-19	1,896	1,896	1,878	1,892	700	1,892
2021-04-16	1,873	1,877	1,873	1,877	600	1,877
2021-04-15	1,905	1,915	1,905	1,913	1,300	1,913
2021-04-14	1,905	1,905	1,905	1,905	300	1,905
2021-04-13	1,910	1,910	1,905	1,905	600	1,905
2021-04-12	1,922	1,922	1,922	1,922	500	1,922
2021-04-09	1,885	1,919	1,885	1,915	800	1,915
2021-04-08	1,838	1,885	1,838	1,878	1,000	1,878
2021-04-07	1,849	1,872	1,830	1,872	1,000	1,872
2021-04-06	1,890	1,890	1,850	1,850	1,100	1,850
2021-04-05	1,820	1,923	1,820	1,923	1,100	1,923
2021-04-02	1,937	1,937	1,860	1,860	2,100	1,860
2021-04-01	1,900	1,925	1,900	1,910	1,200	1,910
2021-03-31	1,902	1,902	1,860	1,899	1,300	1,899
2021-03-30	1,927	1,930	1,903	1,928	600	1,928
2021-03-29	1,952	1,952	1,885	1,927	1,000	1,927
2021-03-26	1,850	1,874	1,830	1,874	2,100	1,874
2021-03-25	1,900	1,900	1,821	1,850	2,600	1,850
2021-03-24	1,859	1,915	1,858	1,896	1,200	1,896
2021-03-23	1,900	1,910	1,858	1,858	3,300	1,858
2021-03-22	1,890	1,900	1,885	1,900	700	1,900
2021-03-19	1,920	1,920	1,850	1,850	2,300	1,850
2021-03-18	1,915	1,920	1,915	1,920	700	1,920
2021-03-17	1,880	1,914	1,880	1,884	1,100	1,884
2021-03-16	1,842	1,890	1,805	1,880	4,700	1,880
2021-03-15	1,815	1,850	1,806	1,842	800	1,842
2021-03-12	1,757	1,815	1,757	1,815	1,300	1,815
2021-03-11	1,758	1,789	1,741	1,789	1,400	1,789
2021-03-10	1,725	1,793	1,725	1,790	1,000	1,790
2021-03-09	1,750	1,750	1,723	1,723	1,300	1,723
2021-03-08	1,763	1,763	1,762	1,762	200	1,762
2021-03-05	1,733	1,764	1,732	1,763	1,200	1,763
2021-03-04	1,799	1,799	1,799	1,799	300	1,799
2021-03-03	1,767	1,767	1,767	1,767	100	1,767
2021-03-02	1,754	1,784	1,731	1,784	2,100	1,784
2021-03-01	1,763	1,763	1,744	1,754	1,600	1,754
2021-02-26	1,763	1,803	1,763	1,803	1,600	1,803
2021-02-25	1,788	1,815	1,767	1,803	1,500	1,803
2021-02-24	1,800	1,801	1,792	1,799	800	1,799
2021-02-22	1,840	1,841	1,800	1,800	400	1,800
2021-02-19	1,929	1,932	1,852	1,870	1,400	1,870
2021-02-18	1,885	1,900	1,838	1,895	2,900	1,895
2021-02-17	1,795	1,867	1,795	1,867	2,800	1,867
2021-02-16	1,837	1,837	1,795	1,795	1,800	1,795
2021-02-15	1,850	1,857	1,797	1,857	2,400	1,857
2021-02-12	1,820	1,850	1,786	1,850	1,700	1,850
2021-02-10	1,863	1,883	1,820	1,820	2,600	1,820
2021-02-09	1,857	1,857	1,806	1,834	1,900	1,834
2021-02-08	1,849	1,881	1,805	1,821	4,600	1,821
2021-02-05	1,715	1,850	1,715	1,848	2,800	1,848
2021-02-04	1,801	1,802	1,705	1,709	2,400	1,709
2021-02-03	1,864	1,864	1,810	1,813	1,100	1,813
2021-02-02	1,808	1,900	1,749	1,899	3,200	1,899
2021-02-01	1,761	1,777	1,750	1,777	600	1,777
2021-01-29	1,857	1,857	1,801	1,801	800	1,801
2021-01-28	1,898	1,898	1,890	1,895	600	1,895
2021-01-27	1,963	1,963	1,887	1,898	1,400	1,898
2021-01-26	1,840	1,938	1,821	1,938	5,300	1,938
2021-01-25	1,725	1,950	1,725	1,920	7,700	1,920
2021-01-22	1,650	1,685	1,623	1,685	2,000	1,685
2021-01-21	1,587	1,622	1,587	1,622	2,500	1,622
2021-01-20	1,598	1,598	1,572	1,572	1,400	1,572
2021-01-19	1,580	1,580	1,580	1,580	100	1,580
2021-01-18	1,584	1,599	1,576	1,580	3,000	1,580
2021-01-15	1,620	1,620	1,617	1,618	500	1,618
2021-01-14	1,576	1,600	1,576	1,586	2,100	1,586
2021-01-13	1,603	1,610	1,561	1,592	2,600	1,592
2021-01-12	1,621	1,625	1,591	1,604	1,700	1,604
2021-01-08	1,623	1,651	1,623	1,630	1,300	1,630
2021-01-07	1,698	1,698	1,590	1,614	10,800	1,614
2021-01-06	1,700	1,701	1,670	1,698	2,600	1,698
2021-01-05	1,721	1,739	1,717	1,717	1,900	1,717
2021-01-04	1,750	1,768	1,717	1,720	2,000	1,720

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7064 (株)ハウテレビジョン の時系列データ [2021年度]

7064 (株)ハウテレビジョンの時系列データ [2021年度]