---円
ハウスコムの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/06/02 | 1,367.0 | 1,370.0 | 1,346.0 | 1,370.0 | 1,370.0 | 13,800 |
| 2020/06/01 | 1,342.0 | 1,370.0 | 1,335.0 | 1,370.0 | 1,370.0 | 2,900 |
| 2020/05/29 | 1,369.0 | 1,369.0 | 1,310.0 | 1,342.0 | 1,342.0 | 4,800 |
| 2020/05/28 | 1,312.0 | 1,370.0 | 1,300.0 | 1,370.0 | 1,370.0 | 10,100 |
| 2020/05/27 | 1,304.0 | 1,306.0 | 1,297.0 | 1,306.0 | 1,306.0 | 2,900 |
| 2020/05/26 | 1,310.0 | 1,317.0 | 1,290.0 | 1,309.0 | 1,309.0 | 6,900 |
| 2020/05/25 | 1,290.0 | 1,310.0 | 1,273.0 | 1,310.0 | 1,310.0 | 8,000 |
| 2020/05/22 | 1,290.0 | 1,290.0 | 1,279.0 | 1,290.0 | 1,290.0 | 3,000 |
| 2020/05/21 | 1,295.0 | 1,295.0 | 1,271.0 | 1,272.0 | 1,272.0 | 1,400 |
| 2020/05/20 | 1,258.0 | 1,274.0 | 1,256.0 | 1,274.0 | 1,274.0 | 3,200 |
| 2020/05/19 | 1,272.0 | 1,298.0 | 1,251.0 | 1,251.0 | 1,251.0 | 9,700 |
| 2020/05/18 | 1,340.0 | 1,340.0 | 1,268.0 | 1,272.0 | 1,272.0 | 23,200 |
| 2020/05/15 | 1,363.0 | 1,364.0 | 1,333.0 | 1,364.0 | 1,364.0 | 7,000 |
| 2020/05/14 | 1,323.0 | 1,343.0 | 1,304.0 | 1,317.0 | 1,317.0 | 3,600 |
| 2020/05/13 | 1,322.0 | 1,322.0 | 1,291.0 | 1,301.0 | 1,301.0 | 3,700 |
| 2020/05/12 | 1,312.0 | 1,317.0 | 1,273.0 | 1,296.0 | 1,296.0 | 5,500 |
| 2020/05/11 | 1,271.0 | 1,323.0 | 1,265.0 | 1,323.0 | 1,323.0 | 6,700 |
| 2020/05/08 | 1,315.0 | 1,315.0 | 1,264.0 | 1,277.0 | 1,277.0 | 7,200 |
| 2020/05/07 | 1,315.0 | 1,315.0 | 1,276.0 | 1,288.0 | 1,288.0 | 8,000 |
| 2020/05/01 | 1,358.0 | 1,358.0 | 1,323.0 | 1,323.0 | 1,323.0 | 3,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ハウスコムの取引履歴を振り返りませんか？
ハウスコムの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
