！決算発表予定日 2024/05/09
4781東証S信用
業種 サービス業
日本ハウズイング 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,216 (23/05/29) | 950 (23/11/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,110 (24/01/05) | 1,001 (24/03/13) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,094 | 1,110 | 1,094 | 1,099 | -1 | -0.1 | 7,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,083 | 1,100 | 1,079 | 1,100 | +25 | +2.3 | 3,900 |
| 4/22 | 1,081 | 1,081 | 1,070 | 1,075 | +5 | +0.5 | 900 |
| 4/19 | 1,065 | 1,070 | 1,065 | 1,070 | +10 | +0.9 | 1,000 |
| 4/18 | 1,059 | 1,070 | 1,059 | 1,060 | -5 | -0.5 | 1,200 |
| 4/17 | 1,052 | 1,065 | 1,051 | 1,065 | +15 | +1.4 | 700 |
| 4/16 | 1,051 | 1,051 | 1,050 | 1,050 | 0 | 0.0 | 900 |
| 4/15 | 1,050 | 1,050 | 1,050 | 1,050 | 0 | 0.0 | 800 |
| 4/12 | 1,050 | 1,050 | 1,050 | 1,050 | +1 | +0.1 | 300 |
| 4/11 | 1,059 | 1,059 | 1,049 | 1,049 | -11 | -1.0 | 600 |
| 4/10 | 1,075 | 1,075 | 1,060 | 1,060 | +14 | +1.3 | 800 |
| 4/9 | 1,050 | 1,050 | 1,046 | 1,046 | 0 | 0.0 | 700 |
| 4/8 | 1,050 | 1,059 | 1,045 | 1,046 | +7 | +0.7 | 6,800 |
| 4/5 | 1,034 | 1,039 | 1,025 | 1,039 | -11 | -1.1 | 500 |
| 4/4 | 1,037 | 1,050 | 1,028 | 1,050 | +8 | +0.8 | 1,900 |
| 4/3 | 1,041 | 1,045 | 1,041 | 1,042 | +2 | +0.2 | 1,200 |
| 4/2 | 1,075 | 1,075 | 1,040 | 1,040 | -25 | -2.4 | 2,600 |
| 4/1 | 1,080 | 1,080 | 1,041 | 1,065 | 0 | 0.0 | 1,500 |
| 3/29 | 1,090 | 1,090 | 1,054 | 1,065 | -5 | -0.5 | 5,900 |
| 3/28 | 1,054 | 1,079 | 1,054 | 1,070 | -8 | -0.7 | 900 |
| 3/27 | 1,060 | 1,079 | 1,043 | 1,078 | +18 | +1.7 | 5,700 |
| 3/26 | 1,038 | 1,060 | 1,038 | 1,060 | +22 | +2.1 | 4,100 |
| 3/25 | 1,038 | 1,038 | 1,028 | 1,038 | +8 | +0.8 | 3,700 |
| 3/22 | 1,031 | 1,033 | 1,030 | 1,030 | +2 | +0.2 | 1,000 |
| 3/21 | 1,044 | 1,047 | 1,026 | 1,028 | -16 | -1.5 | 1,600 |
| 3/19 | 1,055 | 1,055 | 1,044 | 1,044 | +7 | +0.7 | 1,000 |
| 3/18 | 1,040 | 1,058 | 1,036 | 1,037 | +7 | +0.7 | 1,600 |
| 3/15 | 1,022 | 1,030 | 1,021 | 1,030 | +5 | +0.5 | 800 |
| 3/14 | 1,020 | 1,025 | 1,010 | 1,025 | +21 | +2.1 | 500 |
| 3/13 | 1,030 | 1,030 | 1,001 | 1,004 | -16 | -1.6 | 600 |
| 3/12 | 1,020 | 1,020 | 1,020 | 1,020 | ー | ー | 100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて