8996 (株)ハウスフリーダム 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 820 | 820 | 783 | 805 | 7,400 | 805 |
| 2025-04-03 | 810 | 825 | 810 | 824 | 2,000 | 824 |
| 2025-04-02 | 825 | 826 | 813 | 816 | 2,600 | 816 |
| 2025-04-01 | 821 | 826 | 802 | 824 | 5,800 | 824 |
| 2025-03-31 | 835 | 835 | 813 | 813 | 2,700 | 813 |
| 2025-03-28 | 827 | 835 | 827 | 835 | 1,900 | 835 |
| 2025-03-27 | 832 | 832 | 827 | 832 | 2,200 | 832 |
| 2025-03-26 | 826 | 831 | 826 | 831 | 6,300 | 831 |
| 2025-03-25 | 825 | 826 | 811 | 826 | 1,600 | 826 |
| 2025-03-24 | 810 | 827 | 810 | 827 | 7,900 | 827 |
| 2025-03-21 | 815 | 816 | 813 | 815 | 2,900 | 815 |
| 2025-03-19 | 809 | 812 | 809 | 812 | 5,500 | 812 |
| 2025-03-18 | 808 | 809 | 808 | 809 | 500 | 809 |
| 2025-03-17 | 805 | 808 | 805 | 808 | 300 | 808 |
| 2025-03-14 | 803 | 805 | 802 | 805 | 1,600 | 805 |
| 2025-03-13 | 810 | 810 | 803 | 803 | 500 | 803 |
| 2025-03-12 | 808 | 808 | 807 | 807 | 700 | 807 |
| 2025-03-11 | 815 | 815 | 808 | 811 | 1,100 | 811 |
| 2025-03-10 | 815 | 815 | 809 | 813 | 2,500 | 813 |
| 2025-03-07 | 809 | 814 | 808 | 814 | 1,600 | 814 |
| 2025-03-06 | 810 | 811 | 810 | 811 | 1,300 | 811 |
| 2025-03-05 | 812 | 812 | 810 | 810 | 300 | 810 |
| 2025-03-04 | 814 | 814 | 810 | 814 | 300 | 814 |
| 2025-03-03 | 803 | 814 | 803 | 814 | 400 | 814 |
| 2025-02-28 | 810 | 817 | 809 | 809 | 1,700 | 809 |
| 2025-02-27 | 809 | 810 | 809 | 810 | 5,400 | 810 |
| 2025-02-26 | 810 | 810 | 802 | 802 | 2,700 | 802 |
| 2025-02-25 | 814 | 814 | 810 | 810 | 1,000 | 810 |
| 2025-02-21 | 815 | 815 | 814 | 814 | 2,200 | 814 |
| 2025-02-20 | 815 | 816 | 813 | 815 | 2,700 | 815 |
| 2025-02-19 | 814 | 815 | 814 | 815 | 400 | 815 |
| 2025-02-18 | 817 | 818 | 814 | 818 | 1,600 | 818 |
| 2025-02-17 | 813 | 814 | 813 | 814 | 3,500 | 814 |
| 2025-02-14 | 815 | 816 | 812 | 813 | 2,500 | 813 |
| 2025-02-13 | 808 | 815 | 808 | 815 | 4,600 | 815 |
| 2025-02-12 | 800 | 810 | 793 | 808 | 21,800 | 808 |
| 2025-02-10 | 781 | 785 | 768 | 784 | 11,300 | 784 |
| 2025-02-07 | 771 | 771 | 769 | 771 | 1,500 | 771 |
| 2025-02-06 | 767 | 770 | 767 | 770 | 500 | 770 |
| 2025-02-05 | 774 | 774 | 765 | 767 | 1,500 | 767 |
| 2025-02-04 | 773 | 773 | 770 | 773 | 3,600 | 773 |
| 2025-02-03 | 787 | 787 | 766 | 766 | 7,900 | 766 |
| 2025-01-31 | 750 | 761 | 750 | 759 | 800 | 759 |
| 2025-01-30 | 751 | 767 | 750 | 765 | 3,400 | 765 |
| 2025-01-29 | 754 | 754 | 750 | 751 | 2,100 | 751 |
| 2025-01-28 | 751 | 758 | 751 | 753 | 500 | 753 |
| 2025-01-27 | 751 | 760 | 751 | 751 | 4,600 | 751 |
| 2025-01-24 | 751 | 752 | 751 | 752 | 600 | 752 |
| 2025-01-23 | 753 | 754 | 753 | 753 | 1,200 | 753 |
| 2025-01-22 | 758 | 759 | 756 | 758 | 3,300 | 758 |
| 2025-01-21 | 764 | 764 | 760 | 763 | 900 | 763 |
| 2025-01-20 | 750 | 765 | 750 | 765 | 3,300 | 765 |
| 2025-01-17 | 759 | 759 | 759 | 759 | 700 | 759 |
| 2025-01-16 | 770 | 770 | 759 | 760 | 1,600 | 760 |
| 2025-01-15 | 775 | 775 | 760 | 770 | 4,600 | 770 |
| 2025-01-14 | 765 | 778 | 765 | 777 | 1,600 | 777 |
| 2025-01-10 | 770 | 770 | 765 | 767 | 4,400 | 767 |
| 2025-01-09 | 772 | 772 | 770 | 771 | 1,400 | 771 |
| 2025-01-08 | 774 | 774 | 771 | 771 | 2,000 | 771 |
| 2025-01-07 | 775 | 775 | 774 | 774 | 1,700 | 774 |
| 2025-01-06 | 771 | 775 | 770 | 773 | 7,200 | 773 |
分割・併合履歴 ： [2013-06-26]1株→100株