ハウスコム(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,447（2024年12月12日）
- 年初来安値
- 861（2024年8月5日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/1/29 | 1,345 | 1,359 | 1,339 | 1,340 | 13,400 | 1,340 |
| 2025/1/28 | 1,339 | 1,350 | 1,330 | 1,341 | 9,000 | 1,341 |
| 2025/1/27 | 1,321 | 1,346 | 1,321 | 1,343 | 9,900 | 1,343 |
| 2025/1/24 | 1,343 | 1,356 | 1,340 | 1,341 | 12,900 | 1,341 |
| 2025/1/23 | 1,323 | 1,342 | 1,320 | 1,335 | 12,500 | 1,335 |
| 2025/1/22 | 1,340 | 1,342 | 1,318 | 1,318 | 5,300 | 1,318 |
| 2025/1/21 | 1,345 | 1,345 | 1,338 | 1,341 | 11,600 | 1,341 |
| 2025/1/20 | 1,332 | 1,344 | 1,328 | 1,343 | 11,300 | 1,343 |
| 2025/1/17 | 1,330 | 1,340 | 1,322 | 1,322 | 12,600 | 1,322 |
| 2025/1/16 | 1,331 | 1,345 | 1,331 | 1,338 | 14,400 | 1,338 |
| 2025/1/15 | 1,346 | 1,346 | 1,327 | 1,327 | 5,400 | 1,327 |
| 2025/1/14 | 1,342 | 1,350 | 1,328 | 1,346 | 11,700 | 1,346 |
| 2025/1/10 | 1,354 | 1,361 | 1,339 | 1,340 | 7,400 | 1,340 |
| 2025/1/9 | 1,367 | 1,367 | 1,346 | 1,353 | 6,600 | 1,353 |
| 2025/1/8 | 1,369 | 1,377 | 1,356 | 1,370 | 15,100 | 1,370 |
| 2025/1/7 | 1,382 | 1,382 | 1,359 | 1,364 | 6,900 | 1,364 |
| 2025/1/6 | 1,405 | 1,405 | 1,381 | 1,382 | 12,500 | 1,382 |
| 2024/12/30 | 1,400 | 1,417 | 1,391 | 1,405 | 9,500 | 1,405 |
| 2024/12/27 | 1,393 | 1,416 | 1,393 | 1,410 | 14,900 | 1,410 |
| 2024/12/26 | 1,400 | 1,411 | 1,390 | 1,395 | 13,200 | 1,395 |
1〜20/48件
