！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,095 | 1,100 | 1,088 | 1,095 | +4 | +0.4 | 6,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,080 | 1,110 | 1,025 | 1,091 | +26 | +2.4 | 61,200 |
| 24/03 | 1,073 | 1,090 | 1,001 | 1,065 | +2 | +0.2 | 42,500 |
| 24/02 | 1,068 | 1,110 | 1,030 | 1,063 | +3 | +0.3 | 48,700 |
| 24/01 | 1,109 | 1,110 | 1,018 | 1,060 | -38 | -3.5 | 54,100 |
| 23/12 | 975 | 1,130 | 966 | 1,098 | +133 | +13.8 | 87,400 |
| 23/11 | 1,007 | 1,007 | 950 | 965 | -42 | -4.2 | 42,200 |
| 23/10 | 1,034 | 1,056 | 975 | 1,007 | -22 | -2.1 | 52,700 |
| 23/09 | 1,110 | 1,139 | 1,023 | 1,029 | -66 | -6.0 | 33,600 |
| 23/08 | 1,147 | 1,147 | 1,029 | 1,095 | -52 | -4.5 | 36,000 |
| 23/07 | 1,195 | 1,200 | 1,115 | 1,147 | -37 | -3.1 | 83,500 |
| 23/06 | 1,147 | 1,189 | 1,100 | 1,184 | +35 | +3.1 | 34,600 |
| 23/05 | 1,190 | 1,216 | 1,124 | 1,149 | -11 | -1.0 | 27,800 |
| 23/04 | 1,191 | 1,207 | 1,146 | 1,160 | -31 | -2.6 | 19,300 |
| 23/03 | 1,277 | 1,277 | 1,098 | 1,191 | -79 | -6.2 | 30,900 |
| 23/02 | 1,270 | 1,283 | 1,219 | 1,270 | -1 | -0.1 | 16,600 |
| 23/01 | 1,300 | 1,329 | 1,251 | 1,271 | +30 | +2.4 | 17,700 |
| 22/12 | 1,201 | 1,314 | 1,201 | 1,241 | +44 | +3.7 | 67,700 |
| 22/11 | 1,208 | 1,210 | 1,149 | 1,197 | -3 | -0.3 | 22,400 |
| 22/10 | 1,193 | 1,250 | 1,150 | 1,200 | +65 | +5.7 | 19,600 |
| 22/09 | 1,200 | 1,200 | 1,121 | 1,135 | -65 | -5.4 | 18,500 |
| 22/08 | 1,200 | 1,200 | 1,110 | 1,200 | +30 | +2.6 | 30,400 |
| 22/07 | 961 | 1,200 | 961 | 1,170 | +202 | +20.9 | 95,700 |
| 22/06 | 985 | 1,041 | 930 | 968 | -2 | -0.2 | 46,300 |
| 22/05 | 996 | 1,031 | 923 | 970 | -26 | -2.6 | 39,200 |
| 22/04 | 1,190 | 1,190 | 989 | 996 | -224 | -18.4 | 55,200 |
| 22/03 | 1,245 | 1,338 | 1,176 | 1,220 | -21 | -1.7 | 64,500 |
| 22/02 | 1,135 | 1,250 | 1,020 | 1,241 | +136 | +12.3 | 36,700 |
| 22/01 | 1,068 | 1,344 | 1,053 | 1,105 | +46 | +4.3 | 50,300 |
| 21/12 | 1,074 | 1,100 | 1,058 | 1,059 | -14 | -1.3 | 48,500 |
| 21/11 | 1,001 | 1,078 | 965 | 1,073 | +73 | +7.3 | 32,800 |
▶︎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