8996 (株)ハウスフリーダムの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	869	875	855	855	12,700	855
2023-12-28	870	882	869	875	58,900	875
2023-12-27	942	962	939	960	44,400	960
2023-12-26	942	944	917	939	9,900	939
2023-12-25	940	949	940	942	11,500	942
2023-12-22	951	951	940	942	7,500	942
2023-12-21	950	952	942	947	5,700	947
2023-12-20	946	949	919	949	14,900	949
2023-12-19	939	940	929	935	5,100	935
2023-12-18	931	935	927	931	6,000	931
2023-12-15	928	936	927	932	7,900	932
2023-12-14	912	950	912	924	9,900	924
2023-12-13	937	937	907	913	30,000	913
2023-12-12	956	956	944	945	29,400	945
2023-12-11	980	980	946	958	26,400	958
2023-12-08	968	980	960	972	19,400	972
2023-12-07	955	965	953	965	13,300	965
2023-12-06	962	962	946	953	12,400	953
2023-12-05	935	960	935	950	20,500	950
2023-12-04	924	935	919	935	20,200	935
2023-12-01	918	918	913	918	5,600	918
2023-11-30	915	915	903	915	10,300	915
2023-11-29	927	927	916	916	5,900	916
2023-11-28	926	929	918	923	5,400	923
2023-11-27	910	928	906	921	22,900	921
2023-11-24	898	909	898	900	6,900	900
2023-11-22	900	910	892	908	5,600	908
2023-11-21	900	909	891	905	10,800	905
2023-11-20	872	900	870	896	19,200	896
2023-11-17	852	877	850	872	23,700	872
2023-11-16	851	860	850	855	3,100	855
2023-11-15	863	863	850	850	5,400	850
2023-11-14	852	852	845	848	1,700	848
2023-11-13	844	852	841	844	5,400	844
2023-11-10	839	839	828	832	4,900	832
2023-11-09	822	830	813	828	4,800	828
2023-11-08	841	845	813	821	18,500	821
2023-11-07	844	853	844	850	3,300	850
2023-11-06	869	869	840	840	18,000	840
2023-11-02	867	869	866	866	2,900	866
2023-11-01	860	866	859	865	3,400	865
2023-10-31	850	861	846	861	3,200	861
2023-10-30	849	854	842	854	3,700	854
2023-10-27	849	860	841	841	9,300	841
2023-10-26	846	846	841	841	1,100	841
2023-10-25	845	851	845	846	1,300	846
2023-10-24	844	844	841	842	2,200	842
2023-10-23	851	851	842	849	1,500	849
2023-10-20	841	846	841	842	1,400	842
2023-10-19	848	848	840	848	4,300	848
2023-10-18	848	848	847	848	1,900	848
2023-10-17	856	856	848	848	1,400	848
2023-10-16	850	850	836	847	3,600	847
2023-10-13	833	845	833	837	2,100	837
2023-10-12	840	851	826	826	8,200	826
2023-10-11	869	869	835	835	3,100	835
2023-10-10	870	872	867	869	3,800	869
2023-10-06	865	865	863	865	4,400	865
2023-10-05	835	860	835	853	3,200	853
2023-10-04	841	842	822	829	11,300	829
2023-10-03	860	874	850	851	7,300	851
2023-10-02	870	875	850	869	4,600	869
2023-09-29	867	870	862	870	3,800	870
2023-09-28	855	871	855	868	8,300	868
2023-09-27	845	855	845	855	3,400	855
2023-09-26	856	861	856	858	5,600	858
2023-09-25	845	856	842	856	2,800	856
2023-09-22	840	845	840	844	2,000	844
2023-09-21	859	859	841	843	2,100	843
2023-09-20	852	859	840	859	7,500	859
2023-09-19	865	865	829	849	20,500	849
2023-09-15	873	878	852	862	9,200	862
2023-09-14	838	869	838	869	16,400	869
2023-09-13	832	838	832	837	3,700	837
2023-09-12	830	844	824	830	8,400	830
2023-09-11	804	845	804	829	21,200	829
2023-09-08	801	808	798	804	11,800	804
2023-09-07	801	801	797	801	4,600	801
2023-09-06	796	798	796	796	2,600	796
2023-09-05	796	799	792	799	4,400	799
2023-09-04	800	800	790	800	7,900	800
2023-09-01	784	800	783	799	11,600	799
2023-08-31	774	786	773	784	6,000	784
2023-08-30	765	776	765	775	6,300	775
2023-08-29	758	762	758	762	7,400	762
2023-08-28	754	758	751	758	3,500	758
2023-08-25	752	755	747	754	2,200	754
2023-08-24	752	754	752	754	1,300	754
2023-08-23	753	753	750	752	1,000	752
2023-08-22	750	754	746	751	2,100	751
2023-08-21	751	751	748	751	900	751
2023-08-18	745	754	745	747	1,900	747
2023-08-17	747	747	744	744	1,400	744
2023-08-16	745	748	743	743	5,000	743
2023-08-15	750	750	742	747	3,800	747
2023-08-14	749	749	745	748	4,000	748
2023-08-10	752	753	747	748	3,900	748
2023-08-09	752	752	747	752	1,700	752
2023-08-08	748	753	741	749	4,200	749
2023-08-07	753	759	741	752	13,900	752
2023-08-04	763	765	760	760	2,800	760
2023-08-03	756	763	754	763	2,900	763
2023-08-02	762	763	754	762	4,700	762
2023-08-01	755	764	749	763	10,900	763
2023-07-31	748	753	747	753	2,300	753
2023-07-28	747	750	738	748	9,500	748
2023-07-27	750	752	743	745	18,000	745
2023-07-26	758	758	753	753	1,300	753
2023-07-25	751	755	751	751	2,600	751
2023-07-24	759	759	751	754	5,400	754
2023-07-21	757	760	752	760	1,200	760
2023-07-20	759	759	750	757	17,100	757
2023-07-19	757	762	754	754	4,100	754
2023-07-18	760	762	752	757	4,500	757
2023-07-14	760	765	748	758	7,700	758
2023-07-13	760	760	748	757	1,300	757
2023-07-12	760	762	748	760	3,200	760
2023-07-11	750	763	746	759	9,200	759
2023-07-10	744	750	740	747	9,700	747
2023-07-07	735	740	728	739	5,400	739
2023-07-06	742	743	727	730	14,500	730
2023-07-05	738	740	736	736	2,500	736
2023-07-04	739	740	735	738	3,500	738
2023-07-03	732	739	732	739	3,600	739
2023-06-30	730	731	728	731	3,000	731
2023-06-29	725	730	725	730	3,800	730
2023-06-28	726	727	721	727	5,100	727
2023-06-27	727	727	722	726	8,600	726
2023-06-26	727	727	726	726	1,000	726
2023-06-23	724	727	724	727	2,400	727
2023-06-22	724	727	723	724	6,700	724
2023-06-21	723	724	720	724	1,700	724
2023-06-20	724	724	719	721	3,900	721
2023-06-19	725	725	720	723	3,000	723
2023-06-16	724	726	724	724	2,000	724
2023-06-15	723	724	718	724	6,800	724
2023-06-14	725	725	721	721	700	721
2023-06-13	720	725	720	725	800	725
2023-06-12	720	726	720	721	1,400	721
2023-06-09	726	726	718	718	5,700	718
2023-06-08	725	726	724	726	1,300	726
2023-06-07	725	726	718	725	4,500	725
2023-06-06	721	725	720	724	1,900	724
2023-06-05	725	726	721	721	6,300	721
2023-06-02	721	722	719	722	1,600	722
2023-06-01	721	721	721	721	300	721
2023-05-31	720	720	716	720	700	720
2023-05-30	726	726	715	716	3,600	716
2023-05-29	727	727	724	726	1,100	726
2023-05-26	725	727	725	725	700	725
2023-05-25	723	726	723	724	800	724
2023-05-24	722	725	722	723	800	723
2023-05-23	723	728	721	722	3,500	722
2023-05-22	723	726	722	722	1,200	722
2023-05-19	724	725	724	725	700	725
2023-05-18	728	728	725	725	900	725
2023-05-17	726	728	726	728	1,200	728
2023-05-16	724	726	722	726	3,000	726
2023-05-15	727	728	722	722	1,900	722
2023-05-12	723	727	723	727	900	727
2023-05-11	731	731	722	722	4,800	722
2023-05-10	728	728	724	724	3,600	724
2023-05-09	722	728	722	728	1,400	728
2023-05-08	725	727	721	723	2,700	723
2023-05-02	721	721	720	721	3,000	721
2023-05-01	722	724	721	721	800	721
2023-04-28	721	721	716	720	1,400	720
2023-04-27	723	723	715	720	500	720
2023-04-26	721	721	715	715	700	715
2023-04-25	720	722	719	722	1,800	722
2023-04-24	718	721	716	717	2,200	717
2023-04-21	727	729	724	726	3,800	726
2023-04-20	728	728	722	723	600	723
2023-04-19	725	728	724	725	1,100	725
2023-04-18	725	725	723	724	500	724
2023-04-17	720	724	720	720	400	720
2023-04-14	725	725	718	720	1,500	720
2023-04-13	720	730	718	725	2,900	725
2023-04-12	718	718	717	717	500	717
2023-04-11	728	728	718	718	600	718
2023-04-10	741	741	718	718	13,600	718
2023-04-07	722	726	720	721	3,200	721
2023-04-06	715	721	715	720	2,100	720
2023-04-05	714	715	707	715	3,800	715
2023-04-04	713	713	705	712	1,200	712
2023-04-03	705	712	703	712	2,700	712
2023-03-31	702	710	702	707	2,200	707
2023-03-30	702	704	700	702	1,600	702
2023-03-29	700	702	699	702	6,200	702
2023-03-28	702	702	700	700	3,000	700
2023-03-27	709	709	703	704	1,300	704
2023-03-24	703	709	703	709	1,600	709
2023-03-23	705	707	702	707	1,300	707
2023-03-22	705	707	704	705	2,400	705
2023-03-20	702	710	702	703	1,400	703
2023-03-17	696	711	696	711	3,900	711
2023-03-16	690	701	690	701	2,500	701
2023-03-15	703	707	691	696	3,200	696
2023-03-14	708	715	680	686	12,800	686
2023-03-13	728	730	709	712	6,300	712
2023-03-10	727	731	720	726	8,300	726
2023-03-09	723	724	720	720	8,300	720
2023-03-08	721	722	719	722	3,700	722
2023-03-07	720	723	712	718	3,300	718
2023-03-06	718	721	707	721	4,800	721
2023-03-03	710	719	710	718	7,400	718
2023-03-02	707	712	704	711	16,900	711
2023-03-01	706	706	700	706	2,500	706
2023-02-28	704	707	699	706	5,400	706
2023-02-27	700	703	696	703	2,800	703
2023-02-24	705	705	695	700	4,500	700
2023-02-22	702	703	697	703	2,100	703
2023-02-21	704	707	700	700	4,900	700
2023-02-20	704	705	700	703	8,800	703
2023-02-17	693	705	690	705	17,800	705
2023-02-16	689	691	684	687	1,200	687
2023-02-15	698	698	680	682	8,200	682
2023-02-14	690	696	675	682	11,800	682
2023-02-13	675	692	671	688	16,500	688
2023-02-10	673	673	668	671	3,900	671
2023-02-09	671	671	669	669	3,700	669
2023-02-08	666	671	665	671	5,300	671
2023-02-07	667	672	666	666	7,200	666
2023-02-06	671	675	668	670	1,500	670
2023-02-03	675	675	668	671	2,700	671
2023-02-02	677	677	666	675	600	675
2023-02-01	672	674	668	674	4,500	674
2023-01-31	673	676	672	673	2,800	673
2023-01-30	679	688	673	676	3,700	676
2023-01-27	-	-	-	666	-	666
2023-01-26	-	-	-	666	-	666
2023-01-25	-	-	-	666	-	666
2023-01-24	666	666	666	666	100	666
2023-01-23	-	-	-	656	-	656
2023-01-20	-	-	-	656	-	656
2023-01-19	656	656	656	656	100	656
2023-01-18	-	-	-	666	-	666
2023-01-17	-	-	-	666	-	666
2023-01-16	-	-	-	666	-	666
2023-01-13	-	-	-	666	-	666
2023-01-12	666	666	666	666	100	666
2023-01-11	-	-	-	656	-	656
2023-01-10	646	656	646	656	300	656
2023-01-06	-	-	-	655	-	655
2023-01-05	655	655	655	655	100	655
2023-01-04	680	680	675	675	300	675

分割・併合履歴： [2013-06-26]1株→100株

2024年06月
日	月	火	水	木	金	土
« 05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

8996 (株)ハウスフリーダム の時系列データ [2023年度]

8996 (株)ハウスフリーダムの時系列データ [2023年度]