8996 (株)ハウスフリーダム 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 |
---|---|---|---|---|---|---|
2019-12-30 | 491 | 491 | 480 | 480 | 800 | 480 |
2019-12-27 | 487 | 495 | 473 | 474 | 6,200 | 474 |
2019-12-26 | 505 | 508 | 498 | 508 | 4,200 | 508 |
2019-12-25 | 504 | 504 | 504 | 504 | 1,300 | 504 |
2019-12-24 | 506 | 507 | 506 | 506 | 700 | 506 |
2019-12-23 | 511 | 512 | 505 | 508 | 1,600 | 508 |
2019-12-20 | 510 | 511 | 504 | 511 | 2,600 | 511 |
2019-12-19 | 510 | 511 | 510 | 510 | 2,500 | 510 |
2019-12-18 | 510 | 511 | 510 | 511 | 1,600 | 511 |
2019-12-17 | 511 | 511 | 510 | 510 | 1,300 | 510 |
2019-12-16 | 511 | 511 | 510 | 511 | 700 | 511 |
2019-12-13 | 509 | 511 | 509 | 511 | 3,700 | 511 |
2019-12-12 | 510 | 510 | 508 | 509 | 2,400 | 509 |
2019-12-11 | 508 | 510 | 506 | 510 | 4,300 | 510 |
2019-12-10 | 510 | 510 | 508 | 508 | 2,700 | 508 |
2019-12-09 | 506 | 510 | 506 | 510 | 1,600 | 510 |
2019-12-06 | 509 | 510 | 502 | 509 | 1,600 | 509 |
2019-12-05 | 508 | 510 | 508 | 510 | 2,700 | 510 |
2019-12-04 | 507 | 508 | 495 | 508 | 3,600 | 508 |
2019-12-03 | 504 | 505 | 504 | 505 | 2,200 | 505 |
2019-12-02 | 500 | 505 | 500 | 504 | 4,300 | 504 |
2019-11-29 | 499 | 500 | 499 | 500 | 1,300 | 500 |
2019-11-28 | 487 | 499 | 487 | 499 | 600 | 499 |
2019-11-27 | 497 | 498 | 495 | 495 | 1,100 | 495 |
2019-11-26 | 497 | 497 | 497 | 497 | 100 | 497 |
2019-11-25 | 498 | 498 | 497 | 497 | 500 | 497 |
2019-11-22 | 496 | 497 | 496 | 497 | 900 | 497 |
2019-11-21 | 496 | 496 | 496 | 496 | 200 | 496 |
2019-11-20 | 497 | 497 | 496 | 496 | 700 | 496 |
2019-11-19 | 497 | 497 | 497 | 497 | 200 | 497 |
2019-11-18 | 493 | 497 | 493 | 497 | 3,100 | 497 |
2019-11-15 | 491 | 491 | 491 | 491 | 200 | 491 |
2019-11-14 | 496 | 496 | 491 | 491 | 1,000 | 491 |
2019-11-13 | 494 | 495 | 492 | 492 | 3,000 | 492 |
2019-11-12 | 491 | 493 | 491 | 493 | 1,100 | 493 |
2019-11-11 | 491 | 491 | 491 | 491 | 100 | 491 |
2019-11-08 | 490 | 492 | 490 | 491 | 2,200 | 491 |
2019-11-07 | 475 | 485 | 475 | 485 | 600 | 485 |
2019-11-06 | 471 | 475 | 471 | 475 | 200 | 475 |
2019-11-05 | 480 | 480 | 470 | 471 | 3,400 | 471 |
2019-11-01 | 488 | 497 | 479 | 480 | 1,900 | 480 |
2019-10-31 | 483 | 488 | 483 | 488 | 1,400 | 488 |
2019-10-30 | 484 | 484 | 483 | 483 | 400 | 483 |
2019-10-29 | 480 | 484 | 480 | 484 | 1,100 | 484 |
2019-10-28 | - | - | - | 470 | - | 470 |
2019-10-25 | 471 | 472 | 470 | 470 | 4,300 | 470 |
2019-10-24 | 471 | 471 | 471 | 471 | 100 | 471 |
2019-10-23 | 470 | 470 | 470 | 470 | 400 | 470 |
2019-10-21 | 473 | 473 | 470 | 470 | 1,200 | 470 |
2019-10-18 | - | - | - | 473 | - | 473 |
2019-10-17 | - | - | - | 473 | - | 473 |
2019-10-16 | 494 | 494 | 473 | 473 | 1,000 | 473 |
2019-10-15 | 484 | 494 | 484 | 494 | 900 | 494 |
2019-10-11 | 485 | 485 | 467 | 484 | 1,700 | 484 |
2019-10-10 | 488 | 493 | 483 | 485 | 5,200 | 485 |
2019-10-09 | 480 | 482 | 479 | 479 | 1,200 | 479 |
2019-10-08 | 475 | 475 | 475 | 475 | 100 | 475 |
2019-10-07 | 474 | 474 | 474 | 474 | 700 | 474 |
2019-10-04 | 480 | 480 | 474 | 474 | 700 | 474 |
2019-10-03 | 471 | 471 | 470 | 471 | 3,100 | 471 |
2019-10-02 | 472 | 475 | 471 | 475 | 1,700 | 475 |
2019-10-01 | 465 | 472 | 465 | 472 | 1,200 | 472 |
2019-09-30 | 455 | 465 | 455 | 465 | 1,100 | 465 |
2019-09-27 | 470 | 476 | 470 | 476 | 1,700 | 476 |
2019-09-26 | 468 | 471 | 468 | 470 | 1,200 | 470 |
2019-09-25 | 461 | 462 | 460 | 462 | 500 | 462 |
2019-09-24 | 460 | 460 | 459 | 460 | 700 | 460 |
2019-09-20 | 459 | 459 | 459 | 459 | 100 | 459 |
2019-09-19 | 480 | 480 | 459 | 459 | 400 | 459 |
2019-09-18 | 442 | 489 | 442 | 481 | 2,600 | 481 |
2019-09-17 | - | - | - | 442 | - | 442 |
2019-09-13 | 451 | 452 | 441 | 442 | 2,200 | 442 |
2019-09-12 | - | - | - | 451 | - | 451 |
2019-09-11 | 457 | 457 | 451 | 451 | 400 | 451 |
2019-09-10 | 458 | 458 | 458 | 458 | 1,800 | 458 |
2019-09-09 | 459 | 460 | 456 | 456 | 900 | 456 |
2019-09-06 | 454 | 454 | 451 | 451 | 1,300 | 451 |
2019-09-05 | 459 | 459 | 459 | 459 | 500 | 459 |
2019-09-04 | 460 | 460 | 459 | 459 | 300 | 459 |
2019-09-03 | 458 | 460 | 458 | 460 | 600 | 460 |
2019-09-02 | 458 | 458 | 450 | 450 | 200 | 450 |
2019-08-30 | 454 | 458 | 454 | 458 | 300 | 458 |
2019-08-29 | 462 | 462 | 454 | 462 | 1,000 | 462 |
2019-08-28 | 462 | 462 | 462 | 462 | 300 | 462 |
2019-08-27 | 455 | 455 | 455 | 455 | 900 | 455 |
2019-08-26 | 460 | 460 | 460 | 460 | 100 | 460 |
2019-08-23 | - | - | - | 459 | - | 459 |
2019-08-22 | - | - | - | 459 | - | 459 |
2019-08-21 | 450 | 460 | 450 | 459 | 1,100 | 459 |
2019-08-20 | 450 | 450 | 450 | 450 | 500 | 450 |
2019-08-19 | 460 | 462 | 450 | 450 | 1,300 | 450 |
2019-08-16 | - | - | - | 464 | - | 464 |
2019-08-15 | 461 | 464 | 460 | 464 | 1,100 | 464 |
2019-08-14 | 462 | 462 | 461 | 461 | 300 | 461 |
2019-08-13 | 460 | 462 | 452 | 462 | 1,100 | 462 |
2019-08-09 | 464 | 471 | 451 | 460 | 4,000 | 460 |
2019-08-08 | 461 | 462 | 460 | 460 | 700 | 460 |
2019-08-07 | 456 | 461 | 450 | 461 | 700 | 461 |
2019-08-06 | 457 | 457 | 456 | 456 | 500 | 456 |
2019-08-05 | 455 | 455 | 454 | 454 | 400 | 454 |
2019-08-02 | 456 | 456 | 453 | 455 | 1,000 | 455 |
2019-08-01 | 458 | 458 | 457 | 457 | 600 | 457 |
2019-07-31 | 459 | 465 | 457 | 457 | 1,700 | 457 |
2019-07-30 | 458 | 458 | 458 | 458 | 200 | 458 |
2019-07-29 | 459 | 459 | 458 | 458 | 500 | 458 |
2019-07-26 | 456 | 456 | 455 | 455 | 400 | 455 |
2019-07-25 | 456 | 456 | 456 | 456 | 200 | 456 |
2019-07-24 | 456 | 456 | 456 | 456 | 400 | 456 |
2019-07-23 | 457 | 457 | 456 | 456 | 300 | 456 |
2019-07-22 | 457 | 458 | 457 | 457 | 500 | 457 |
2019-07-19 | 451 | 452 | 450 | 450 | 900 | 450 |
2019-07-18 | - | - | - | 451 | - | 451 |
2019-07-17 | 456 | 456 | 450 | 451 | 500 | 451 |
2019-07-16 | 457 | 457 | 456 | 456 | 900 | 456 |
2019-07-12 | 458 | 458 | 457 | 457 | 300 | 457 |
2019-07-11 | 458 | 459 | 455 | 458 | 1,800 | 458 |
2019-07-10 | 455 | 455 | 453 | 455 | 3,600 | 455 |
2019-07-09 | 447 | 448 | 446 | 448 | 500 | 448 |
2019-07-08 | 447 | 447 | 446 | 446 | 400 | 446 |
2019-07-05 | 445 | 446 | 445 | 446 | 500 | 446 |
2019-07-04 | 440 | 445 | 440 | 445 | 500 | 445 |
2019-07-03 | 436 | 440 | 436 | 440 | 400 | 440 |
2019-07-02 | 436 | 440 | 436 | 436 | 900 | 436 |
2019-07-01 | 441 | 441 | 422 | 436 | 2,800 | 436 |
2019-06-28 | 440 | 441 | 440 | 441 | 2,300 | 441 |
2019-06-27 | 434 | 436 | 434 | 436 | 200 | 436 |
2019-06-26 | 420 | 440 | 420 | 432 | 1,000 | 432 |
2019-06-25 | 438 | 438 | 420 | 420 | 1,100 | 420 |
2019-06-24 | - | - | - | 433 | - | 433 |
2019-06-21 | - | - | - | 433 | - | 433 |
2019-06-20 | 440 | 440 | 433 | 433 | 400 | 433 |
2019-06-19 | 440 | 440 | 440 | 440 | 200 | 440 |
2019-06-18 | 440 | 440 | 440 | 440 | 100 | 440 |
2019-06-17 | 440 | 440 | 432 | 440 | 400 | 440 |
2019-06-14 | 440 | 440 | 440 | 440 | 200 | 440 |
2019-06-13 | 440 | 440 | 440 | 440 | 100 | 440 |
2019-06-12 | - | - | - | 440 | - | 440 |
2019-06-11 | 440 | 440 | 440 | 440 | 200 | 440 |
2019-06-10 | 446 | 446 | 440 | 440 | 1,700 | 440 |
2019-06-07 | 427 | 428 | 427 | 428 | 400 | 428 |
2019-06-06 | 425 | 425 | 425 | 425 | 100 | 425 |
2019-06-05 | - | - | - | 425 | - | 425 |
2019-06-04 | 425 | 425 | 425 | 425 | 100 | 425 |
2019-06-03 | 425 | 425 | 425 | 425 | 100 | 425 |
2019-05-31 | - | - | - | 425 | - | 425 |
2019-05-30 | 428 | 428 | 425 | 425 | 500 | 425 |
2019-05-29 | 428 | 428 | 428 | 428 | 200 | 428 |
2019-05-28 | 428 | 428 | 428 | 428 | 100 | 428 |
2019-05-27 | - | - | - | 428 | - | 428 |
2019-05-24 | 428 | 428 | 428 | 428 | 200 | 428 |
2019-05-23 | 441 | 441 | 432 | 440 | 400 | 440 |
2019-05-22 | 428 | 428 | 428 | 428 | 100 | 428 |
2019-05-21 | 446 | 446 | 446 | 446 | 100 | 446 |
2019-05-20 | 422 | 422 | 422 | 422 | 100 | 422 |
2019-05-17 | 441 | 441 | 425 | 425 | 400 | 425 |
2019-05-16 | 416 | 440 | 416 | 440 | 900 | 440 |
2019-05-15 | 440 | 440 | 440 | 440 | 900 | 440 |
2019-05-14 | 420 | 420 | 420 | 420 | 100 | 420 |
2019-05-13 | 420 | 420 | 416 | 416 | 300 | 416 |
2019-05-10 | 426 | 426 | 426 | 426 | 2,000 | 426 |
2019-05-09 | 423 | 423 | 423 | 423 | 300 | 423 |
2019-05-08 | 418 | 420 | 418 | 420 | 200 | 420 |
2019-05-07 | 418 | 418 | 418 | 418 | 200 | 418 |
2019-04-26 | 418 | 418 | 418 | 418 | 100 | 418 |
2019-04-25 | - | - | - | 410 | - | 410 |
2019-04-24 | - | - | - | 410 | - | 410 |
2019-04-23 | - | - | - | 410 | - | 410 |
2019-04-22 | 410 | 410 | 410 | 410 | 100 | 410 |
2019-04-19 | 410 | 410 | 410 | 410 | 300 | 410 |
2019-04-18 | 411 | 411 | 411 | 411 | 100 | 411 |
2019-04-17 | - | - | - | 410 | - | 410 |
2019-04-16 | 410 | 410 | 409 | 410 | 800 | 410 |
2019-04-15 | 409 | 409 | 409 | 409 | 200 | 409 |
2019-04-12 | 421 | 421 | 417 | 417 | 300 | 417 |
2019-04-11 | 411 | 421 | 411 | 421 | 200 | 421 |
2019-04-10 | 437 | 439 | 432 | 432 | 6,600 | 432 |
2019-04-09 | 421 | 430 | 420 | 421 | 1,900 | 421 |
2019-04-08 | 419 | 425 | 417 | 417 | 800 | 417 |
2019-04-05 | 419 | 425 | 419 | 419 | 500 | 419 |
2019-04-04 | 409 | 409 | 403 | 403 | 200 | 403 |
2019-04-03 | 402 | 409 | 401 | 409 | 1,200 | 409 |
2019-04-02 | - | - | - | 392 | - | 392 |
2019-04-01 | 394 | 394 | 392 | 392 | 300 | 392 |
2019-03-29 | 395 | 400 | 394 | 394 | 400 | 394 |
2019-03-28 | - | - | - | 392 | - | 392 |
2019-03-27 | 389 | 389 | 389 | 389 | 1,000 | 389 |
2019-03-26 | 403 | 403 | 395 | 395 | 500 | 395 |
2019-03-25 | 396 | 401 | 396 | 396 | 500 | 396 |
2019-03-22 | 428 | 428 | 388 | 396 | 1,900 | 396 |
2019-03-20 | 404 | 404 | 404 | 404 | 100 | 404 |
2019-03-19 | 398 | 404 | 396 | 404 | 1,200 | 404 |
2019-03-18 | 403 | 403 | 400 | 403 | 700 | 403 |
2019-03-15 | 405 | 405 | 405 | 405 | 1,000 | 405 |
2019-03-14 | 404 | 407 | 404 | 407 | 200 | 407 |
2019-03-13 | 405 | 405 | 404 | 404 | 300 | 404 |
2019-03-12 | 408 | 408 | 405 | 405 | 300 | 405 |
2019-03-11 | 410 | 410 | 410 | 410 | 100 | 410 |
2019-03-08 | 411 | 415 | 401 | 401 | 4,300 | 401 |
2019-03-07 | 415 | 415 | 405 | 405 | 2,600 | 405 |
2019-03-06 | 407 | 415 | 407 | 415 | 500 | 415 |
2019-03-05 | 409 | 416 | 408 | 409 | 600 | 409 |
2019-03-04 | 412 | 417 | 412 | 417 | 300 | 417 |
2019-03-01 | - | - | - | 412 | - | 412 |
2019-02-28 | 412 | 412 | 412 | 412 | 100 | 412 |
2019-02-27 | 402 | 412 | 402 | 412 | 500 | 412 |
2019-02-26 | - | - | - | 402 | - | 402 |
2019-02-25 | - | - | - | 402 | - | 402 |
2019-02-22 | 402 | 402 | 402 | 402 | 100 | 402 |
2019-02-21 | 402 | 402 | 402 | 402 | 100 | 402 |
2019-02-20 | - | - | - | 404 | - | 404 |
2019-02-19 | 405 | 419 | 404 | 404 | 400 | 404 |
2019-02-18 | 403 | 405 | 401 | 405 | 1,400 | 405 |
2019-02-15 | 403 | 403 | 403 | 403 | 300 | 403 |
2019-02-14 | 402 | 402 | 402 | 402 | 300 | 402 |
2019-02-13 | 420 | 420 | 400 | 410 | 4,000 | 410 |
2019-02-12 | 409 | 424 | 409 | 424 | 1,900 | 424 |
2019-02-08 | 462 | 462 | 441 | 441 | 1,900 | 441 |
2019-02-07 | 446 | 452 | 446 | 446 | 1,500 | 446 |
2019-02-06 | 473 | 494 | 442 | 447 | 13,000 | 447 |
2019-02-05 | 410 | 417 | 410 | 417 | 200 | 417 |
2019-02-04 | 413 | 413 | 413 | 413 | 100 | 413 |
2019-02-01 | - | - | - | 413 | - | 413 |
2019-01-31 | 399 | 413 | 399 | 413 | 600 | 413 |
2019-01-30 | 394 | 398 | 394 | 397 | 1,100 | 397 |
2019-01-29 | - | - | - | 393 | - | 393 |
2019-01-28 | 393 | 393 | 393 | 393 | 200 | 393 |
2019-01-25 | 400 | 400 | 393 | 393 | 1,100 | 393 |
2019-01-24 | 419 | 419 | 403 | 411 | 300 | 411 |
2019-01-23 | - | - | - | 399 | - | 399 |
2019-01-22 | - | - | - | 399 | - | 399 |
2019-01-21 | - | - | - | 399 | - | 399 |
2019-01-18 | 400 | 400 | 385 | 399 | 800 | 399 |
2019-01-17 | 400 | 408 | 400 | 408 | 400 | 408 |
2019-01-16 | 404 | 404 | 404 | 404 | 100 | 404 |
2019-01-15 | 401 | 401 | 401 | 401 | 500 | 401 |
2019-01-11 | 407 | 407 | 407 | 407 | 100 | 407 |
2019-01-10 | 443 | 443 | 406 | 406 | 2,500 | 406 |
2019-01-09 | 386 | 406 | 386 | 406 | 600 | 406 |
2019-01-08 | 379 | 386 | 379 | 386 | 300 | 386 |
2019-01-07 | 368 | 379 | 368 | 379 | 800 | 379 |
2019-01-04 | 374 | 374 | 351 | 368 | 3,200 | 368 |
分割・併合履歴 : [2013-06-26]1株→100株