！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,110 | 1,110 | 1,088 | 1,095 | +5 | +0.5 | 11,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,110 | 1,110 | 1,088 | 1,095 | +5 | +0.5 | 10,200 |
| 4/26 | 1,081 | 1,110 | 1,070 | 1,090 | +20 | +1.9 | 34,600 |
| 4/19 | 1,050 | 1,070 | 1,050 | 1,070 | +20 | +1.9 | 4,600 |
| 4/12 | 1,050 | 1,075 | 1,045 | 1,050 | +11 | +1.1 | 9,200 |
| 4/5 | 1,080 | 1,080 | 1,025 | 1,039 | -26 | -2.4 | 7,700 |
| 3/29 | 1,038 | 1,090 | 1,028 | 1,065 | +35 | +3.4 | 20,300 |
| 3/22 | 1,040 | 1,058 | 1,026 | 1,030 | 0 | 0.0 | 5,200 |
| 3/15 | 1,020 | 1,030 | 1,001 | 1,030 | 0 | 0.0 | 2,000 |
| 3/8 | 1,083 | 1,088 | 1,030 | 1,030 | -40 | -3.7 | 9,400 |
| 3/1 | 1,084 | 1,110 | 1,055 | 1,070 | +1 | +0.1 | 24,600 |
| 2/22 | 1,045 | 1,070 | 1,045 | 1,069 | +15 | +1.4 | 8,700 |
| 2/16 | 1,050 | 1,055 | 1,030 | 1,054 | 0 | 0.0 | 6,900 |
| 2/9 | 1,030 | 1,077 | 1,030 | 1,054 | -6 | -0.6 | 11,400 |
| 2/2 | 1,094 | 1,094 | 1,056 | 1,060 | -14 | -1.3 | 7,000 |
| 1/26 | 1,080 | 1,099 | 1,018 | 1,074 | +3 | +0.3 | 30,100 |
| 1/19 | 1,090 | 1,095 | 1,054 | 1,071 | -19 | -1.7 | 7,900 |
| 1/12 | 1,110 | 1,110 | 1,080 | 1,090 | -18 | -1.6 | 5,400 |
| 1/5 | 1,109 | 1,110 | 1,098 | 1,108 | +10 | +0.9 | 6,400 |
| 12/29 | 1,099 | 1,130 | 1,083 | 1,098 | +2 | +0.2 | 31,500 |
| 12/22 | 1,069 | 1,099 | 1,069 | 1,096 | +27 | +2.5 | 8,500 |
| 12/15 | 1,100 | 1,100 | 1,043 | 1,069 | +6 | +0.6 | 22,100 |
| 12/8 | 985 | 1,067 | 975 | 1,063 | +88 | +9.0 | 23,100 |
| 12/1 | 972 | 999 | 960 | 975 | +18 | +1.9 | 14,800 |
| 11/24 | 980 | 980 | 950 | 957 | -18 | -1.9 | 14,800 |
| 11/17 | 980 | 980 | 970 | 975 | -10 | -1.0 | 6,000 |
| 11/10 | 1,000 | 1,000 | 965 | 985 | -14 | -1.4 | 6,000 |
| 11/2 | 985 | 1,043 | 985 | 999 | -1 | -0.1 | 6,700 |
| 10/27 | 1,025 | 1,025 | 975 | 1,000 | -28 | -2.7 | 21,800 |
| 10/20 | 1,000 | 1,029 | 988 | 1,028 | +40 | +4.1 | 3,400 |
| 10/13 | 991 | 1,056 | 988 | 988 | -12 | -1.2 | 6,700 |
▶︎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