[8996 福証Q-Board] ハウスフリーダム 日足 時系列データ

[8996 福証Q-Board] ハウスフリーダム (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-11532.00550.00532.00545.0064003488800
2017-12-08545.00548.00523.00530.0036001948900
2017-12-07542.00542.00536.00540.001300701000
2017-12-06523.00547.00523.00539.0039002120900
2017-12-05538.00545.00530.00530.0038002044900
2017-12-04538.00539.00538.00538.001800969000
2017-12-01539.00540.00538.00538.001800970300
2017-11-30538.00540.00537.00539.0028001508200
2017-11-29528.00536.00528.00536.0041002184300
2017-11-28520.00533.00518.00533.0025001316600
2017-11-27529.00530.00525.00525.0024001263900
2017-11-24510.00530.00510.00530.0023001201500
2017-11-22525.00530.00505.00510.0047002407000
2017-11-21520.00525.00515.00525.0025001297300
2017-11-20521.00521.00512.00520.001900987100
2017-11-17520.00520.00510.00520.00400207000
2017-11-16508.00508.00508.00508.0010050800
2017-11-15525.00525.00502.00506.0021001063300
2017-11-14530.00530.00501.00514.0059003057600
2017-11-13535.00536.00530.00530.001200641200
2017-11-10530.00535.00525.00535.001800955700
2017-11-09533.00533.00530.00530.001100584800
2017-11-0800
2017-11-07529.00530.00525.00530.001400737900
2017-11-06531.00536.00530.00530.001200638000
2017-11-02531.00536.00526.00536.00900476400
2017-11-0100
2017-10-31537.00539.00536.00536.00800429500
2017-10-30529.00534.00529.00534.0026001381300
2017-10-27525.00529.00523.00529.0028001471800
2017-10-26525.00525.00520.00523.001300679500
2017-10-25533.00533.00525.00525.001000528500
2017-10-24536.00536.00536.00536.00300160800
2017-10-23535.00536.00526.00536.0020001062900
2017-10-20535.00535.00535.00535.00600321000
2017-10-19526.00535.00526.00535.001300688500
2017-10-18526.00530.00526.00526.0021001108700
2017-10-17526.00528.00526.00528.001300685100
2017-10-16528.00528.00525.00527.0026001369000
2017-10-13528.00528.00522.00528.00700367000
2017-10-12518.00529.00517.00529.001400728900
2017-10-11530.00531.00517.00517.0022001161600
2017-10-10533.00533.00530.00531.001300692000
2017-10-06537.00537.00518.00533.0032001681700
2017-10-05539.00539.00530.00538.001400747900
2017-10-04524.00540.00524.00539.001400746600
2017-10-03518.00525.00518.00525.0028001454700
2017-10-02524.00530.00518.00518.0037001936900
2017-09-29506.00540.00506.00520.0055002860300
2017-09-28501.00506.00500.00504.0045002260300
2017-09-27499.00507.00499.00506.0025001258300
2017-09-26496.00499.00493.00499.0022001089500
2017-09-25504.00506.00498.00498.0030001509500
2017-09-22498.00505.00491.00501.0053002645400
2017-09-21490.00503.00490.00500.0059002936400
2017-09-20498.00498.00493.00495.0027001338600
2017-09-19499.00501.00498.00498.0051002545100
2017-09-15492.00500.00492.00498.0032001593300
2017-09-14497.00497.00490.00497.00900445900
2017-09-13490.00497.00484.00490.0041002014400
2017-09-12495.00496.00479.00482.0045002200500
2017-09-11482.00490.00482.00490.0031001503700
2017-09-08484.00484.00479.00479.001200579300
2017-09-07481.00482.00481.00482.00600288900
2017-09-06484.00484.00476.00476.00400192800
2017-09-05484.00484.00477.00477.00900433200
2017-09-04490.00492.00484.00484.0041002003200
2017-09-01483.00488.00482.00488.0030001459100
2017-08-31488.00488.00488.00488.00900439200
2017-08-30485.00487.00485.00485.001800875000
2017-08-29488.00488.00485.00485.00800389500
2017-08-28482.00488.00480.00480.0053002548700
2017-08-25491.00491.00482.00490.0059002895300
2017-08-24475.00493.00468.00493.00168008087900
2017-08-23470.00473.00470.00473.00600282300
2017-08-2200
2017-08-21475.00475.00465.00474.001100521000
2017-08-18472.00475.00470.00475.001200568000
2017-08-17478.00478.00464.00472.0045002136900
2017-08-16465.00470.00463.00470.001000466600
2017-08-15458.00464.00458.00460.0024001110500
2017-08-14469.00469.00456.00459.0063002910000
2017-08-10472.00472.00463.00463.001600751500
2017-08-09475.00475.00470.00471.002000946900
2017-08-08473.00473.00472.00472.00600283700
2017-08-07474.00475.00473.00473.002100996400
2017-08-04472.00473.00472.00473.00700330900
2017-08-03472.00473.00466.00473.00500235700
2017-08-02470.00472.00468.00472.001800848200
2017-08-01470.00470.00470.00470.00300141000
2017-07-31469.00472.00467.00467.0023001078600
2017-07-28471.00471.00469.00470.001500705100
2017-07-27475.00475.00462.00472.0061002842100
2017-07-26473.00474.00469.00474.001600755800
2017-07-25472.00473.00472.00473.001000472400
2017-07-24473.00473.00471.00472.001100519500
2017-07-21470.00473.00470.00472.0037001744700
2017-07-20470.00471.00470.00470.0042001974200
2017-07-19468.00470.00467.00470.0042001969300
2017-07-18466.00469.00464.00468.002000932400
2017-07-14468.00468.00468.00468.00700327600
2017-07-13465.00468.00465.00468.0034001585400
2017-07-12463.00465.00457.00465.0047002178500
2017-07-11461.00461.00456.00459.0029001332200
2017-07-10460.00460.00460.00460.0022001012000
2017-07-07456.00456.00455.00455.0020091100
2017-07-06458.00458.00455.00458.001000456500
2017-07-05460.00460.00458.00458.00900413100
2017-07-04454.00462.00454.00462.00900413200
2017-07-03454.00459.00450.00459.0066002994400
2017-06-30452.00460.00452.00460.001600726900
2017-06-29455.00460.00451.00460.0024001094400
2017-06-28452.00469.00452.00460.0022001018300
2017-06-27455.00455.00450.00451.0023001041100
2017-06-26442.00450.00442.00450.00900400800
2017-06-23445.00445.00441.00441.002200974300
2017-06-22447.00460.00440.00445.0061002744600
2017-06-21450.00450.00445.00445.00500224500
2017-06-20447.00448.00447.00448.00400179000
2017-06-19440.00445.00440.00440.0033001456400
2017-06-16443.00450.00443.00443.0031001378300
2017-06-15440.00440.00438.00439.00400175600
2017-06-14442.00442.00442.00442.00700309400
2017-06-13434.00440.00434.00440.00500219400
2017-06-12443.00443.00433.00433.001800791400
2017-06-09443.00443.00440.00440.001200531300
2017-06-08440.00440.00435.00435.00300131000
2017-06-07433.00434.00433.00434.00500216600
2017-06-06443.00443.00441.00441.00300132700
2017-06-05432.00440.00432.00440.00600263200
2017-06-02442.00442.00430.00430.0027001172100
2017-06-01442.00445.00433.00434.0025001098000
2017-05-31442.00442.00434.00434.0033001440700
2017-05-30433.00436.00433.00434.001800782100
2017-05-29447.00447.00434.00434.0026001135300
2017-05-26435.00435.00434.00435.0041001783200
2017-05-25448.00448.00436.00437.0068002989800
2017-05-24439.00460.00433.00448.0045002014500
2017-05-23432.00438.00432.00438.001200522500
2017-05-22442.00442.00433.00436.001900832400
2017-05-19430.00434.00430.00434.00500216600
2017-05-18431.00431.00430.00430.00800344200
2017-05-17434.00434.00432.00432.00600260200
2017-05-16432.00434.00431.00434.001400605200
2017-05-15432.00432.00429.00431.001900820200
2017-05-12432.00432.00432.00432.0010043200
2017-05-11431.00431.00430.00430.00900387800
2017-05-10430.00430.00430.00430.0024001032000
2017-05-09418.00429.00418.00429.002200937200
2017-05-08430.00430.00425.00425.001200512600
2017-05-02427.00428.00426.00426.0028001193900
2017-05-01425.00425.00425.00425.00500212500
2017-04-28425.00425.00417.00417.00500211700
2017-04-27420.00425.00420.00425.00500210500
2017-04-26425.00426.00425.00426.00400170100
2017-04-25427.00427.00425.00425.001500638100
2017-04-24412.00417.00412.00415.001300536900
2017-04-21428.00428.00415.00428.001700714300
2017-04-20425.00428.00416.00422.001100464500
2017-04-19415.00420.00415.00420.00700291500
2017-04-18430.00430.00421.00421.001800769300
2017-04-17429.00430.00429.00430.0030001288500
2017-04-14433.00433.00420.00429.001400598500
2017-04-13416.00427.00416.00427.001900810200
2017-04-12429.00429.00417.00417.001200505500
2017-04-11430.00430.00425.00425.001000425500
2017-04-10430.00430.00430.00430.0074003182000
2017-04-07428.00430.00416.00429.001900811400
2017-04-06428.00428.00425.00425.001600682500
2017-04-05435.00435.00430.00430.001600691100
2017-04-04435.00440.00431.00440.001800783500
2017-04-03443.00443.00435.00435.0029001269700
2017-03-31443.00443.00435.00437.001300574400
2017-03-30441.00442.00440.00440.00800353000
2017-03-29427.00459.00427.00442.0053002351900
2017-03-28434.00435.00433.00433.0040001734300
2017-03-27434.00434.00430.00434.002300997000
2017-03-24428.00431.00428.00431.001700731800
2017-03-23426.00426.00426.00426.00500213000
2017-03-22447.00447.00435.00435.001600706600
2017-03-21430.00442.00430.00442.0069003000400
2017-03-17427.00430.00423.00423.00900385000
2017-03-16421.00428.00421.00427.001200511600
2017-03-15427.00427.00421.00421.0020084800
2017-03-14421.00433.00421.00428.0067002864000
2017-03-13420.00421.00420.00420.001800756400
2017-03-10421.00421.00417.00417.0029001214200
2017-03-09417.00417.00417.00417.0010041700
2017-03-08421.00421.00416.00416.001700714700
2017-03-07415.00415.00413.00413.001800744900
2017-03-06422.00422.00415.00415.0027001128300
2017-03-03416.00416.00411.00414.001500621000
2017-03-02411.00415.00411.00415.0036001487500
2017-03-01415.00415.00406.00411.0043001762100
2017-02-28421.00421.00405.00410.001600666000
2017-02-27422.00422.00421.00421.001300548500
2017-02-24420.00420.00420.00420.001000420000
2017-02-23404.00414.00404.00413.001800740300
2017-02-22414.00414.00414.00414.00300124200
2017-02-21410.00413.00410.00413.001200493800
2017-02-20420.00420.00410.00410.00800333200
2017-02-17404.00419.00397.00419.0049001994600
2017-02-16401.00405.00401.00404.001300525300
2017-02-15400.00400.00400.00400.00400160000
2017-02-14399.00404.00396.00396.0029001159800
2017-02-13410.00410.00391.00399.00110004454600
2017-02-10384.00384.00375.00375.001400535000
2017-02-09386.00386.00372.00372.001100415300
2017-02-08384.00385.00382.00385.001600615500
2017-02-07380.00384.00379.00384.0028001066200
2017-02-06380.00380.00379.00379.00500189900
2017-02-03372.00372.00372.00372.0010037200
2017-02-02365.00372.00365.00372.001700621800
2017-02-01368.00368.00368.00368.002500920000
2017-01-31365.00370.00365.00368.00500183300
2017-01-30370.00370.00363.00363.00500183400
2017-01-2700
2017-01-26369.00371.00369.00371.00300111100
2017-01-25366.00367.00366.00367.00400146700
2017-01-24362.00363.00362.00363.001100398800
2017-01-23364.00369.00363.00369.001200437200
2017-01-20372.00372.00372.00372.0010037200
2017-01-1900
2017-01-18370.00370.00370.00370.00500185000
2017-01-17378.00378.00370.00370.001900705700
2017-01-1600
2017-01-13379.00379.00379.00379.0010037900
2017-01-12377.00377.00377.00377.0020075400
2017-01-11380.00380.00377.00377.00500188800
2017-01-10384.00384.00384.00384.001200460800
2017-01-06376.00376.00376.00376.0010037600
2017-01-05375.00375.00375.00375.0010037500
2017-01-04377.00377.00360.00377.001400513600
2016-12-30377.00378.00377.00377.002300867800
2016-12-29377.00377.00377.00377.001800678600
2016-12-28379.00382.00377.00377.0038001436000
2016-12-27389.00392.00387.00388.0053002065500
2016-12-26387.00391.00387.00389.0075002913300
2016-12-22387.00387.00383.00385.002100809300
2016-12-21385.00387.00385.00387.0031001193900
2016-12-20389.00389.00381.00385.002100806900
2016-12-19385.00390.00381.00390.0026001000300
2016-12-16391.00395.00385.00385.001700663200
2016-12-15383.00392.00382.00390.002600999500
2016-12-14380.00380.00380.00380.001200456000
2016-12-13397.00397.00386.00386.001100431400
2016-12-12381.00390.00381.00387.001600612800
2016-12-09396.00396.00394.00395.001400554000
2016-12-08395.00395.00394.00394.00600236600
2016-12-07390.00393.00385.00393.00500194000

   ※ 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