8996 (株)ハウスフリーダム の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 777 | 794 | 776 | 777 | 8,100 | 777 |
| 2024-12-27 | 776 | 791 | 765 | 776 | 30,600 | 776 |
| 2024-12-26 | 842 | 846 | 826 | 826 | 23,800 | 826 |
| 2024-12-25 | 837 | 845 | 836 | 845 | 6,800 | 845 |
| 2024-12-24 | 843 | 845 | 840 | 840 | 6,400 | 840 |
| 2024-12-23 | 836 | 843 | 836 | 843 | 10,500 | 843 |
| 2024-12-20 | 841 | 842 | 835 | 836 | 4,400 | 836 |
| 2024-12-19 | 846 | 846 | 835 | 838 | 9,700 | 838 |
| 2024-12-18 | 845 | 845 | 840 | 840 | 2,300 | 840 |
| 2024-12-17 | 846 | 846 | 840 | 846 | 2,800 | 846 |
| 2024-12-16 | 848 | 848 | 841 | 843 | 4,200 | 843 |
| 2024-12-13 | 844 | 844 | 840 | 841 | 1,700 | 841 |
| 2024-12-12 | 846 | 851 | 841 | 844 | 9,000 | 844 |
| 2024-12-11 | 847 | 848 | 840 | 845 | 10,900 | 845 |
| 2024-12-10 | 836 | 837 | 832 | 837 | 3,900 | 837 |
| 2024-12-09 | 831 | 838 | 831 | 837 | 6,500 | 837 |
| 2024-12-06 | 830 | 832 | 825 | 832 | 6,700 | 832 |
| 2024-12-05 | 833 | 833 | 826 | 827 | 13,500 | 827 |
| 2024-12-04 | 847 | 847 | 831 | 834 | 17,800 | 834 |
| 2024-12-03 | 873 | 873 | 843 | 846 | 19,600 | 846 |
| 2024-12-02 | 854 | 872 | 854 | 869 | 29,400 | 869 |
| 2024-11-29 | 830 | 855 | 830 | 854 | 11,200 | 854 |
| 2024-11-28 | 828 | 843 | 825 | 826 | 11,900 | 826 |
| 2024-11-27 | 830 | 832 | 828 | 832 | 2,100 | 832 |
| 2024-11-26 | 825 | 830 | 825 | 830 | 2,100 | 830 |
| 2024-11-25 | 820 | 824 | 820 | 824 | 5,600 | 824 |
| 2024-11-22 | 809 | 820 | 809 | 820 | 4,100 | 820 |
| 2024-11-21 | 813 | 813 | 805 | 810 | 4,100 | 810 |
| 2024-11-20 | 820 | 820 | 811 | 813 | 13,000 | 813 |
| 2024-11-19 | 813 | 822 | 808 | 818 | 38,300 | 818 |
| 2024-11-18 | 834 | 838 | 834 | 838 | 1,600 | 838 |
| 2024-11-15 | 834 | 837 | 833 | 836 | 1,900 | 836 |
| 2024-11-14 | 836 | 836 | 834 | 834 | 1,800 | 834 |
| 2024-11-13 | 830 | 835 | 830 | 832 | 3,100 | 832 |
| 2024-11-12 | 831 | 831 | 826 | 830 | 6,500 | 830 |
| 2024-11-11 | 849 | 849 | 845 | 845 | 2,000 | 845 |
| 2024-11-08 | 842 | 854 | 842 | 849 | 6,900 | 849 |
| 2024-11-07 | 844 | 845 | 836 | 840 | 2,600 | 840 |
| 2024-11-06 | 846 | 847 | 842 | 844 | 1,700 | 844 |
| 2024-11-05 | 861 | 861 | 845 | 845 | 13,200 | 845 |
| 2024-11-01 | 813 | 842 | 813 | 842 | 14,800 | 842 |
| 2024-10-31 | 810 | 813 | 810 | 813 | 800 | 813 |
| 2024-10-30 | 808 | 811 | 807 | 810 | 2,800 | 810 |
| 2024-10-29 | 811 | 811 | 810 | 810 | 500 | 810 |
| 2024-10-28 | 815 | 815 | 797 | 807 | 5,300 | 807 |
| 2024-10-25 | 818 | 819 | 816 | 816 | 500 | 816 |
| 2024-10-24 | 817 | 820 | 817 | 820 | 600 | 820 |
| 2024-10-23 | 819 | 820 | 818 | 819 | 2,200 | 819 |
| 2024-10-22 | 819 | 820 | 819 | 819 | 600 | 819 |
| 2024-10-21 | 814 | 821 | 814 | 815 | 2,000 | 815 |
| 2024-10-18 | 815 | 816 | 815 | 816 | 400 | 816 |
| 2024-10-17 | 814 | 815 | 813 | 813 | 800 | 813 |
| 2024-10-16 | 813 | 815 | 813 | 814 | 2,400 | 814 |
| 2024-10-15 | 824 | 824 | 810 | 811 | 6,300 | 811 |
| 2024-10-11 | 826 | 826 | 826 | 826 | 400 | 826 |
| 2024-10-10 | 823 | 825 | 821 | 825 | 2,700 | 825 |
| 2024-10-09 | 820 | 822 | 819 | 822 | 1,200 | 822 |
| 2024-10-08 | 818 | 821 | 817 | 821 | 1,200 | 821 |
| 2024-10-07 | 820 | 821 | 818 | 818 | 1,200 | 818 |
| 2024-10-04 | 818 | 819 | 816 | 816 | 700 | 816 |
| 2024-10-03 | 817 | 817 | 814 | 817 | 1,700 | 817 |
| 2024-10-02 | 816 | 817 | 815 | 815 | 1,000 | 815 |
| 2024-10-01 | 818 | 818 | 814 | 816 | 1,200 | 816 |
| 2024-09-30 | 818 | 818 | 812 | 813 | 5,200 | 813 |
| 2024-09-27 | 804 | 819 | 804 | 816 | 5,400 | 816 |
| 2024-09-26 | 801 | 805 | 801 | 802 | 900 | 802 |
| 2024-09-25 | 808 | 808 | 798 | 808 | 1,400 | 808 |
| 2024-09-24 | 797 | 806 | 797 | 797 | 3,700 | 797 |
| 2024-09-20 | 797 | 797 | 792 | 797 | 1,400 | 797 |
| 2024-09-19 | 783 | 797 | 782 | 782 | 1,600 | 782 |
| 2024-09-18 | - | - | - | 784 | - | 784 |
| 2024-09-17 | 783 | 784 | 783 | 784 | 500 | 784 |
| 2024-09-13 | 790 | 791 | 783 | 783 | 1,300 | 783 |
| 2024-09-12 | 785 | 787 | 780 | 782 | 2,500 | 782 |
| 2024-09-11 | 795 | 795 | 782 | 782 | 3,000 | 782 |
| 2024-09-10 | 808 | 808 | 796 | 796 | 2,900 | 796 |
| 2024-09-09 | 794 | 796 | 788 | 796 | 1,800 | 796 |
| 2024-09-06 | 804 | 804 | 798 | 798 | 500 | 798 |
| 2024-09-05 | 800 | 802 | 800 | 801 | 800 | 801 |
| 2024-09-04 | 800 | 800 | 797 | 800 | 700 | 800 |
| 2024-09-03 | 799 | 800 | 799 | 800 | 300 | 800 |
| 2024-09-02 | 799 | 799 | 799 | 799 | 300 | 799 |
| 2024-08-30 | 799 | 799 | 795 | 799 | 1,600 | 799 |
| 2024-08-29 | 793 | 795 | 793 | 795 | 300 | 795 |
| 2024-08-28 | 789 | 789 | 789 | 789 | 200 | 789 |
| 2024-08-27 | 782 | 792 | 781 | 789 | 1,900 | 789 |
| 2024-08-26 | 791 | 792 | 790 | 792 | 1,000 | 792 |
| 2024-08-23 | 788 | 792 | 788 | 792 | 300 | 792 |
| 2024-08-22 | 786 | 791 | 786 | 788 | 400 | 788 |
| 2024-08-21 | 791 | 791 | 790 | 791 | 800 | 791 |
| 2024-08-20 | 785 | 801 | 784 | 801 | 3,600 | 801 |
| 2024-08-19 | 807 | 808 | 791 | 800 | 12,500 | 800 |
| 2024-08-16 | 778 | 779 | 777 | 777 | 700 | 777 |
| 2024-08-15 | 768 | 775 | 767 | 775 | 1,900 | 775 |
| 2024-08-14 | 778 | 778 | 768 | 768 | 800 | 768 |
| 2024-08-13 | 774 | 774 | 767 | 767 | 1,300 | 767 |
| 2024-08-09 | 748 | 750 | 729 | 732 | 4,800 | 732 |
| 2024-08-08 | 729 | 739 | 729 | 739 | 3,500 | 739 |
| 2024-08-07 | 764 | 790 | 725 | 729 | 10,500 | 729 |
| 2024-08-06 | 734 | 743 | 722 | 728 | 8,100 | 728 |
| 2024-08-05 | 746 | 746 | 718 | 722 | 11,900 | 722 |
| 2024-08-02 | 802 | 805 | 782 | 785 | 5,400 | 785 |
| 2024-08-01 | 810 | 814 | 806 | 810 | 1,400 | 810 |
| 2024-07-31 | 808 | 811 | 808 | 811 | 600 | 811 |
| 2024-07-30 | 806 | 807 | 806 | 807 | 700 | 807 |
| 2024-07-29 | 814 | 815 | 806 | 806 | 3,300 | 806 |
| 2024-07-26 | 802 | 810 | 802 | 810 | 2,400 | 810 |
| 2024-07-25 | 801 | 810 | 793 | 802 | 5,500 | 802 |
| 2024-07-24 | 802 | 810 | 802 | 805 | 2,400 | 805 |
| 2024-07-23 | 803 | 803 | 803 | 803 | 300 | 803 |
| 2024-07-22 | 802 | 802 | 802 | 802 | 300 | 802 |
| 2024-07-19 | 808 | 808 | 800 | 800 | 300 | 800 |
| 2024-07-18 | 804 | 808 | 799 | 808 | 1,900 | 808 |
| 2024-07-17 | 802 | 806 | 802 | 806 | 300 | 806 |
| 2024-07-16 | 814 | 814 | 801 | 801 | 3,700 | 801 |
| 2024-07-12 | 811 | 813 | 811 | 813 | 500 | 813 |
| 2024-07-11 | 808 | 814 | 808 | 814 | 500 | 814 |
| 2024-07-10 | 817 | 817 | 807 | 809 | 2,900 | 809 |
| 2024-07-09 | 814 | 815 | 813 | 815 | 1,300 | 815 |
| 2024-07-08 | 815 | 815 | 813 | 815 | 1,700 | 815 |
| 2024-07-05 | 811 | 812 | 811 | 812 | 700 | 812 |
| 2024-07-04 | 808 | 810 | 807 | 810 | 800 | 810 |
| 2024-07-03 | 800 | 813 | 800 | 813 | 2,700 | 813 |
| 2024-07-02 | 798 | 800 | 790 | 799 | 2,500 | 799 |
| 2024-07-01 | 783 | 798 | 783 | 797 | 5,200 | 797 |
| 2024-06-28 | 778 | 787 | 778 | 787 | 4,200 | 787 |
| 2024-06-27 | 782 | 789 | 779 | 789 | 1,400 | 789 |
| 2024-06-26 | 780 | 789 | 778 | 785 | 1,600 | 785 |
| 2024-06-25 | 786 | 786 | 780 | 780 | 2,300 | 780 |
| 2024-06-24 | 780 | 781 | 780 | 781 | 500 | 781 |
| 2024-06-21 | 780 | 781 | 774 | 781 | 2,900 | 781 |
| 2024-06-20 | 771 | 782 | 771 | 782 | 3,700 | 782 |
| 2024-06-19 | 765 | 770 | 765 | 770 | 1,300 | 770 |
| 2024-06-18 | 770 | 783 | 742 | 767 | 12,800 | 767 |
| 2024-06-17 | 771 | 776 | 750 | 766 | 7,600 | 766 |
| 2024-06-14 | 773 | 776 | 766 | 776 | 2,700 | 776 |
| 2024-06-13 | 774 | 774 | 774 | 774 | 500 | 774 |
| 2024-06-12 | 776 | 778 | 776 | 778 | 900 | 778 |
| 2024-06-11 | 774 | 780 | 774 | 780 | 1,100 | 780 |
| 2024-06-10 | 776 | 784 | 772 | 774 | 3,200 | 774 |
| 2024-06-07 | 766 | 772 | 766 | 771 | 1,500 | 771 |
| 2024-06-06 | 768 | 770 | 767 | 769 | 2,900 | 769 |
| 2024-06-05 | 768 | 771 | 768 | 769 | 1,700 | 769 |
| 2024-06-04 | 775 | 775 | 770 | 773 | 700 | 773 |
| 2024-06-03 | 770 | 775 | 766 | 775 | 3,900 | 775 |
| 2024-05-31 | 772 | 775 | 769 | 775 | 1,800 | 775 |
| 2024-05-30 | 770 | 773 | 765 | 773 | 3,100 | 773 |
| 2024-05-29 | 766 | 773 | 766 | 766 | 2,800 | 766 |
| 2024-05-28 | 777 | 780 | 768 | 773 | 5,400 | 773 |
| 2024-05-27 | 781 | 784 | 777 | 777 | 1,600 | 777 |
| 2024-05-24 | 783 | 784 | 780 | 780 | 1,200 | 780 |
| 2024-05-23 | 792 | 792 | 777 | 779 | 6,200 | 779 |
| 2024-05-22 | 793 | 799 | 793 | 793 | 1,300 | 793 |
| 2024-05-21 | 800 | 805 | 797 | 800 | 1,700 | 800 |
| 2024-05-20 | 787 | 798 | 787 | 797 | 1,700 | 797 |
| 2024-05-17 | 790 | 791 | 784 | 787 | 3,100 | 787 |
| 2024-05-16 | 804 | 804 | 789 | 790 | 5,200 | 790 |
| 2024-05-15 | 800 | 803 | 794 | 794 | 3,000 | 794 |
| 2024-05-14 | 806 | 808 | 802 | 802 | 4,900 | 802 |
| 2024-05-13 | 820 | 820 | 807 | 810 | 8,100 | 810 |
| 2024-05-10 | 830 | 830 | 823 | 830 | 3,300 | 830 |
| 2024-05-09 | 830 | 830 | 825 | 830 | 1,300 | 830 |
| 2024-05-08 | 830 | 830 | 827 | 828 | 600 | 828 |
| 2024-05-07 | 827 | 829 | 824 | 824 | 1,600 | 824 |
| 2024-05-02 | 825 | 825 | 824 | 824 | 800 | 824 |
| 2024-05-01 | 825 | 825 | 825 | 825 | 200 | 825 |
| 2024-04-30 | 822 | 823 | 821 | 823 | 500 | 823 |
| 2024-04-26 | 823 | 824 | 823 | 823 | 400 | 823 |
| 2024-04-25 | 822 | 823 | 822 | 823 | 700 | 823 |
| 2024-04-24 | 822 | 823 | 822 | 823 | 200 | 823 |
| 2024-04-23 | 819 | 826 | 819 | 822 | 1,700 | 822 |
| 2024-04-22 | 821 | 826 | 820 | 821 | 6,200 | 821 |
| 2024-04-19 | 834 | 835 | 825 | 826 | 4,600 | 826 |
| 2024-04-18 | 836 | 837 | 835 | 835 | 700 | 835 |
| 2024-04-17 | 837 | 837 | 834 | 836 | 3,100 | 836 |
| 2024-04-16 | 850 | 850 | 837 | 837 | 4,600 | 837 |
| 2024-04-15 | 838 | 850 | 838 | 845 | 6,200 | 845 |
| 2024-04-12 | 838 | 841 | 836 | 838 | 2,700 | 838 |
| 2024-04-11 | 836 | 839 | 835 | 836 | 1,400 | 836 |
| 2024-04-10 | 847 | 848 | 839 | 839 | 11,200 | 839 |
| 2024-04-09 | 836 | 839 | 834 | 839 | 7,100 | 839 |
| 2024-04-08 | 833 | 837 | 830 | 833 | 3,700 | 833 |
| 2024-04-05 | 828 | 833 | 828 | 833 | 5,500 | 833 |
| 2024-04-04 | 827 | 827 | 822 | 826 | 900 | 826 |
| 2024-04-03 | 824 | 824 | 820 | 824 | 3,000 | 824 |
| 2024-04-02 | 830 | 831 | 824 | 824 | 3,000 | 824 |
| 2024-04-01 | 834 | 838 | 824 | 826 | 8,000 | 826 |
| 2024-03-29 | 829 | 830 | 824 | 827 | 8,300 | 827 |
| 2024-03-28 | 820 | 826 | 819 | 825 | 5,100 | 825 |
| 2024-03-27 | 823 | 828 | 820 | 820 | 3,100 | 820 |
| 2024-03-26 | 821 | 828 | 820 | 821 | 3,800 | 821 |
| 2024-03-25 | 816 | 828 | 813 | 823 | 9,200 | 823 |
| 2024-03-22 | 817 | 817 | 813 | 813 | 3,200 | 813 |
| 2024-03-21 | 818 | 818 | 810 | 815 | 5,600 | 815 |
| 2024-03-19 | 819 | 819 | 810 | 818 | 3,800 | 818 |
| 2024-03-18 | 815 | 816 | 812 | 816 | 1,900 | 816 |
| 2024-03-15 | 817 | 817 | 810 | 816 | 1,600 | 816 |
| 2024-03-14 | 810 | 818 | 810 | 818 | 2,500 | 818 |
| 2024-03-13 | 816 | 819 | 798 | 810 | 12,500 | 810 |
| 2024-03-12 | 814 | 818 | 814 | 818 | 1,800 | 818 |
| 2024-03-11 | 818 | 819 | 815 | 815 | 4,300 | 815 |
| 2024-03-08 | 819 | 819 | 818 | 818 | 2,900 | 818 |
| 2024-03-07 | 818 | 819 | 817 | 819 | 1,800 | 819 |
| 2024-03-06 | 818 | 819 | 818 | 818 | 900 | 818 |
| 2024-03-05 | 820 | 820 | 818 | 818 | 1,800 | 818 |
| 2024-03-04 | 821 | 821 | 820 | 820 | 1,000 | 820 |
| 2024-03-01 | 822 | 822 | 820 | 821 | 2,700 | 821 |
| 2024-02-29 | 821 | 823 | 821 | 822 | 1,500 | 822 |
| 2024-02-28 | 822 | 824 | 819 | 824 | 1,400 | 824 |
| 2024-02-27 | 820 | 822 | 817 | 822 | 1,600 | 822 |
| 2024-02-26 | 816 | 821 | 815 | 820 | 4,000 | 820 |
| 2024-02-22 | 817 | 817 | 815 | 815 | 2,100 | 815 |
| 2024-02-21 | 814 | 818 | 814 | 818 | 1,700 | 818 |
| 2024-02-20 | 818 | 818 | 815 | 815 | 1,800 | 815 |
| 2024-02-19 | 815 | 818 | 815 | 818 | 4,100 | 818 |
| 2024-02-16 | 814 | 818 | 814 | 814 | 5,700 | 814 |
| 2024-02-15 | 815 | 819 | 815 | 817 | 700 | 817 |
| 2024-02-14 | 823 | 823 | 814 | 817 | 5,100 | 817 |
| 2024-02-13 | 823 | 824 | 815 | 818 | 4,800 | 818 |
| 2024-02-09 | 824 | 824 | 816 | 823 | 5,600 | 823 |
| 2024-02-08 | 823 | 824 | 820 | 824 | 1,900 | 824 |
| 2024-02-07 | 823 | 823 | 821 | 821 | 1,700 | 821 |
| 2024-02-06 | 823 | 823 | 820 | 821 | 1,900 | 821 |
| 2024-02-05 | 821 | 821 | 819 | 821 | 2,200 | 821 |
| 2024-02-02 | 820 | 823 | 820 | 821 | 2,100 | 821 |
| 2024-02-01 | 825 | 826 | 820 | 820 | 3,400 | 820 |
| 2024-01-31 | 822 | 830 | 820 | 825 | 3,800 | 825 |
| 2024-01-30 | 821 | 825 | 820 | 824 | 6,700 | 824 |
| 2024-01-29 | 823 | 825 | 821 | 821 | 2,900 | 821 |
| 2024-01-26 | 821 | 823 | 819 | 819 | 3,800 | 819 |
| 2024-01-25 | 824 | 824 | 821 | 822 | 1,400 | 822 |
| 2024-01-24 | 822 | 825 | 822 | 825 | 2,100 | 825 |
| 2024-01-23 | 825 | 825 | 820 | 824 | 4,500 | 824 |
| 2024-01-22 | 819 | 826 | 818 | 826 | 3,900 | 826 |
| 2024-01-19 | 822 | 822 | 816 | 821 | 4,200 | 821 |
| 2024-01-18 | 819 | 823 | 818 | 818 | 3,900 | 818 |
| 2024-01-17 | 823 | 825 | 818 | 819 | 9,800 | 819 |
| 2024-01-16 | 830 | 830 | 822 | 822 | 6,200 | 822 |
| 2024-01-15 | 828 | 829 | 826 | 827 | 9,200 | 827 |
| 2024-01-12 | 829 | 838 | 827 | 827 | 4,300 | 827 |
| 2024-01-11 | 834 | 838 | 826 | 829 | 6,000 | 829 |
| 2024-01-10 | 844 | 844 | 827 | 830 | 9,500 | 830 |
| 2024-01-09 | 830 | 831 | 811 | 830 | 17,900 | 830 |
| 2024-01-05 | 823 | 830 | 811 | 830 | 25,000 | 830 |
| 2024-01-04 | 840 | 846 | 823 | 845 | 23,200 | 845 |
分割・併合履歴 ： [2013-06-26]1株→100株