[1873 東証1部] 日本ハウスホールディングス 日足 時系列データ

[1873 東証1部] 日本ハウスホールディングス (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17613.00614.00605.00608.00229600139740000
2017-11-16600.00615.00600.00611.00217200132289900
2017-11-15611.00611.00600.00603.00281900170668200
2017-11-14612.00618.00612.00614.00164300101078800
2017-11-13612.00616.00609.00615.00172500105783300
2017-11-10606.00618.00606.00618.00233400143331900
2017-11-09621.00621.00609.00616.00395600243666000
2017-11-08618.00621.00616.00619.00257600159380700
2017-11-07613.00622.00613.00620.00330300204125900
2017-11-06616.00617.00613.00614.00251100154470700
2017-11-02625.00625.00617.00619.00286800177908400
2017-11-01623.00626.00621.00623.00343300214022100
2017-10-31621.00628.00618.00622.00364800227171200
2017-10-30631.00632.00621.00622.00516600322585100
2017-10-27639.00640.00621.00630.001228400775179700
2017-10-26661.00675.00656.00656.001234000818660200
2017-10-25672.00676.00660.00661.00760900508184900
2017-10-24670.00674.00667.00674.00503100337744300
2017-10-23666.00675.00663.00671.00671100448923600
2017-10-20662.00664.00657.00660.00474600313687800
2017-10-19662.00668.00660.00665.00519900345326900
2017-10-18663.00669.00656.00659.00567300375364100
2017-10-17655.00666.00650.00658.00611600402096700
2017-10-16654.00654.00647.00648.00459200298753700
2017-10-13663.00666.00645.00652.00543000354317400
2017-10-12646.00670.00646.00664.00769700510284200
2017-10-11650.00650.00640.00640.00421800272167700
2017-10-10647.00652.00645.00645.00290100187686300
2017-10-06655.00658.00646.00649.00445200290038400
2017-10-05657.00663.00653.00654.00424700279189500
2017-10-04664.00668.00655.00655.00456000301543900
2017-10-03651.00664.00650.00658.00582400383437000
2017-10-02656.00657.00641.00648.00468000304069800
2017-09-29635.00658.00635.00651.00766700498502100
2017-09-28620.00636.00615.00634.00489600307702800
2017-09-27605.00620.00602.00617.00482000296163700
2017-09-26595.00603.00594.00602.00450800270289400
2017-09-25588.00594.00586.00593.00232700137322700
2017-09-22591.00594.00581.00583.00261200152910500
2017-09-21580.00594.00580.00592.00375500221144400
2017-09-20567.00580.00566.00578.00397000227817700
2017-09-19560.00570.00559.00569.00334100189145100
2017-09-15556.00559.00556.00559.0010390057928600
2017-09-14555.00560.00555.00559.0014500080902600
2017-09-13558.00558.00554.00554.00181700101096200
2017-09-12553.00559.00552.00556.00228700127135800
2017-09-11546.00554.00543.00551.00208500114625600
2017-09-08541.00543.00535.00539.0018040097345100
2017-09-07531.00544.00531.00541.00205700110407000
2017-09-06533.00534.00517.00531.00436300229726400
2017-09-05555.00555.00538.00540.00277100151193800
2017-09-04555.00555.00541.00544.0016400089964700
2017-09-01549.00555.00547.00553.00195800108027500
2017-08-31548.00550.00547.00548.0011600063652000
2017-08-30549.00549.00543.00548.006680036468400
2017-08-29542.00549.00540.00546.0011490062657300
2017-08-28550.00550.00538.00543.0011590062898300
2017-08-25547.00550.00546.00547.0012810070170800
2017-08-24540.00548.00539.00546.0010580057698000
2017-08-23545.00545.00538.00540.0013640073914000
2017-08-22541.00541.00535.00537.008260044436400
2017-08-21542.00542.00535.00541.0012760068777700
2017-08-18546.00546.00535.00539.0015640084513200
2017-08-17551.00555.00549.00554.00190900105502900
2017-08-16545.00552.00542.00551.00310300170428200
2017-08-15535.00546.00534.00543.0015370083277200
2017-08-14534.00536.00527.00532.00235300124981300
2017-08-10535.00541.00534.00540.0011430061382300
2017-08-09544.00544.00534.00536.0016900090724700
2017-08-08544.00547.00543.00546.0011270061410300
2017-08-07536.00545.00535.00543.00217300117716100
2017-08-04537.00537.00532.00534.0010810057752300
2017-08-03536.00540.00525.00539.00264400141626100
2017-08-02530.00537.00528.00536.0017480093035500
2017-08-01525.00531.00525.00530.0010590055953000
2017-07-31530.00531.00523.00526.0015730082797100
2017-07-28520.00530.00516.00528.00381400200315000
2017-07-27523.00523.00515.00516.00234000121125600
2017-07-26526.00526.00520.00522.0016360085701000
2017-07-25524.00524.00520.00523.0013950072836500
2017-07-24520.00523.00519.00523.0012740066380900
2017-07-21520.00520.00516.00518.0012170063085200
2017-07-20520.00520.00516.00519.0011750060941300
2017-07-19515.00517.00513.00515.008330042935900
2017-07-18522.00522.00512.00514.0016540085329500
2017-07-14516.00517.00513.00517.0014170073053700
2017-07-13522.00522.00516.00517.0017700091676300
2017-07-12526.00526.00520.00520.0014660076455500
2017-07-11522.00526.00521.00525.0014750077191600
2017-07-10526.00526.00521.00522.0011870062096400
2017-07-07529.00529.00522.00523.0016000083971800
2017-07-06526.00532.00526.00528.0014360075883900
2017-07-05526.00529.00525.00525.0014520076513300
2017-07-04533.00534.00526.00526.0012650066982300
2017-07-03532.00540.00532.00532.0016120086290900
2017-06-30530.00533.00525.00529.00199100105054800
2017-06-29529.00538.00529.00537.0010890058039400
2017-06-28528.00531.00526.00529.0014950078933000
2017-06-27536.00537.00527.00532.0013050069251100
2017-06-26534.00536.00532.00534.009920052952700
2017-06-23533.00534.00530.00533.008490045132900
2017-06-22537.00539.00531.00532.0010400055527200
2017-06-21548.00548.00537.00537.0014690079429800
2017-06-20542.00550.00542.00548.00328100179460900
2017-06-19536.00542.00535.00541.00187500101073000
2017-06-16533.00536.00531.00534.00238000127020900
2017-06-15533.00535.00527.00529.0014790078496400
2017-06-14532.00537.00532.00534.0015680083830100
2017-06-13528.00538.00528.00535.0018040096563300
2017-06-12531.00535.00528.00529.0014570077430200
2017-06-09534.00534.00530.00533.0011850063124300
2017-06-08532.00537.00528.00532.0015460082372200
2017-06-07526.00534.00521.00531.00247100130488100
2017-06-06539.00545.00525.00527.00353500188999900
2017-06-05530.00546.00526.00546.00835900450055300
2017-06-02514.00519.00512.00518.0017920092569300
2017-06-01509.00510.00506.00509.0013370067927800
2017-05-31508.00510.00506.00507.007470037949100
2017-05-30510.00510.00502.00507.0010580053571700
2017-05-29515.00515.00509.00509.006470033099800
2017-05-26520.00522.00510.00510.0018360094558100
2017-05-25518.00524.00518.00522.00194000101212300
2017-05-24518.00521.00516.00519.0010200052854800
2017-05-23522.00523.00518.00518.0012450064714900
2017-05-22507.00528.00507.00522.00440700229025900
2017-05-19505.00507.00501.00506.0012780064489300
2017-05-18496.00504.00496.00504.0017290086471400
2017-05-17499.00502.00496.00501.0013620068019000
2017-05-16503.00504.00500.00502.0011140055907000
2017-05-15502.00505.00498.00503.0018430092494900
2017-05-12499.00504.00493.00501.00265400132564900
2017-05-11499.00502.00497.00499.00234900117432900
2017-05-10493.00498.00493.00497.0014020069517300
2017-05-09488.00500.00487.00494.00375300185318500
2017-05-08480.00488.00475.00486.00350900169678300
2017-05-02475.00477.00474.00475.0013060062093000
2017-05-01472.00474.00468.00473.0010470049370100
2017-04-28471.00476.00471.00473.0016810079653000
2017-04-27469.00473.00468.00471.0017190080898500
2017-04-26468.00472.00465.00471.00385400180715700
2017-04-25483.00488.00483.00486.00347900168833300
2017-04-24480.00484.00479.00482.00326000157002300
2017-04-21478.00479.00475.00479.0016520078860300
2017-04-20471.00478.00471.00475.0015210072358600
2017-04-19468.00474.00468.00471.0015090071088800
2017-04-18467.00470.00465.00468.0013910065043100
2017-04-17461.00463.00458.00461.0019980091955200
2017-04-14465.00466.00461.00464.0014840068756000
2017-04-13465.00468.00462.00465.0019700091590500
2017-04-12470.00471.00465.00468.00220600103171500
2017-04-11474.00475.00471.00472.0015130071550900
2017-04-10477.00479.00473.00477.0019560093230800
2017-04-07471.00476.00469.00471.00231500109152200
2017-04-06480.00481.00468.00470.00298800141370500
2017-04-05483.00485.00480.00481.0018630089749500
2017-04-04488.00489.00480.00481.00256100123735100
2017-04-03492.00492.00488.00488.0011540056546100
2017-03-31496.00497.00488.00488.00230000113324300
2017-03-30491.00497.00490.00494.0014490071740700
2017-03-29496.00496.00488.00491.0020180099160800
2017-03-28494.00494.00488.00492.0017470085754000
2017-03-27495.00495.00486.00488.0017100083653300
2017-03-24488.00493.00484.00492.0018090088755800
2017-03-23483.00486.00480.00484.0019930096176300
2017-03-22493.00493.00482.00482.00313300152718400
2017-03-21496.00499.00494.00495.0017350085979900
2017-03-17500.00501.00494.00496.00243400120757300
2017-03-16497.00502.00495.00500.0012470062262900
2017-03-15499.00504.00496.00497.0020010099824700
2017-03-14497.00499.00495.00499.0011720058264800
2017-03-13496.00499.00494.00496.0019980099092200
2017-03-10499.00499.00492.00495.00261800129673000
2017-03-09497.00498.00493.00495.0017320085670800
2017-03-08500.00500.00493.00493.00261900129886900
2017-03-07515.00516.00491.00492.00808900404489300
2017-03-06524.00527.00519.00522.0014740077180800
2017-03-03527.00529.00518.00520.0016150084302700
2017-03-02525.00532.00523.00525.00352400185843400
2017-03-01516.00522.00510.00522.0016640085887200
2017-02-28513.00516.00509.00516.0010690055004300
2017-02-27522.00523.00507.00509.00265900136666300
2017-02-24513.00518.00513.00516.0010080052031800
2017-02-23514.00525.00512.00516.00294100152082100
2017-02-22517.00517.00511.00514.0010190052371500
2017-02-21518.00518.00514.00518.009210047568000
2017-02-20519.00519.00511.00517.0011360058471100
2017-02-17508.00516.00507.00516.0011610059586700
2017-02-16515.00517.00507.00509.0010750054913000
2017-02-15516.00519.00514.00516.009010046475400
2017-02-14519.00519.00510.00512.0017940092041300
2017-02-13519.00523.00518.00521.0017440090795100
2017-02-10519.00521.00513.00517.0010690055195300
2017-02-09509.00516.00508.00516.0013290068212400
2017-02-08507.00509.00503.00509.007070035827700
2017-02-07511.00511.00504.00506.0012680064167600
2017-02-06518.00518.00510.00516.007580038967700
2017-02-03511.00518.00505.00516.0017510089522100
2017-02-02517.00518.00508.00513.00207300106130000
2017-02-01508.00517.00502.00515.0017360088364700
2017-01-31507.00512.00503.00510.0017170087004100
2017-01-30509.00513.00506.00510.0011610059151400
2017-01-27521.00523.00511.00511.0018480095147300
2017-01-26525.00527.00519.00525.00280100146706900
2017-01-25517.00521.00510.00519.0019170098998400
2017-01-24506.00514.00505.00513.0015980081392500
2017-01-23516.00519.00505.00506.0017930091588100
2017-01-20516.00525.00514.00524.00210000109517900
2017-01-19515.00519.00511.00516.0016420084681500
2017-01-18501.00513.00500.00511.0014330072542700
2017-01-17516.00516.00504.00505.0011340057589400
2017-01-16523.00523.00511.00518.00202900104868400
2017-01-13521.00526.00518.00521.00319100166567600
2017-01-12524.00527.00516.00521.00247500128895900
2017-01-11520.00529.00519.00527.00345700181089900
2017-01-10519.00523.00515.00521.00280900145860400
2017-01-06510.00520.00508.00519.00340200174984300
2017-01-05515.00516.00508.00511.0016200082864900
2017-01-04502.00516.00501.00514.00382900195695400
2016-12-30490.00498.00487.00494.0012360060977900
2016-12-29498.00498.00485.00493.00214400105323700
2016-12-28494.00504.00494.00498.0019150095798700
2016-12-27492.00507.00492.00503.0018600093157100
2016-12-26512.00512.00499.00501.00264800133795600
2016-12-22512.00512.00505.00511.00253000128754100
2016-12-21512.00519.00503.00512.00433300221690000
2016-12-20500.00512.00500.00509.00499900252999200
2016-12-19500.00500.00495.00498.00267500133372200
2016-12-16488.00498.00486.00496.00589300290706400
2016-12-15472.00485.00471.00485.00542300260827100
2016-12-14447.00476.00447.00474.00894800414217100
2016-12-13440.00445.00432.00445.00662800290801500
2016-12-12428.00430.00422.00425.008380035711500
2016-12-09428.00430.00427.00430.0014490062128400
2016-12-08422.00430.00422.00429.0021990093883900
2016-12-07419.00424.00419.00423.0019190080947100
2016-12-06415.00418.00413.00418.0019620081645300
2016-12-05413.00413.00409.00412.008660035647900
2016-12-02412.00415.00410.00413.0013120054141400
2016-12-01415.00418.00410.00412.0017010070384500
2016-11-30411.00415.00409.00415.0019100078851400
2016-11-29408.00410.00399.00410.00264100107064300
2016-11-28405.00410.00403.00409.0016750068065900
2016-11-25406.00409.00403.00405.0014430058559900
2016-11-24408.00409.00405.00408.0011930048650200
2016-11-22405.00409.00402.00408.0014050057069800
2016-11-21396.00404.00395.00403.0016710066692900
2016-11-18395.00396.00392.00395.0012630049865500
2016-11-17391.00393.00390.00393.006650026063100
2016-11-16394.00394.00390.00393.007050027662200
2016-11-15394.00395.00389.00394.0011870046569100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter