KabuInsight

日本ハウスホールディングス

1873
プライム/建設業/NIHON HOUSE HOLDINGS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13308.0309.0308.0308.00.00.00%52,500
2026-03-12310.0312.0308.0308.0-3.0-0.96%82,600
2026-03-11313.0314.0311.0311.00.00.00%39,100
2026-03-10311.0313.0308.0311.0+3.0+0.97%131,300
2026-03-09305.0308.0301.0308.0-4.0-1.28%342,800
2026-03-06312.0315.0309.0312.0-2.0-0.64%190,200
2026-03-05313.0318.0312.0314.0+3.0+0.96%115,000
2026-03-04315.0315.0306.0311.0-6.0-1.89%230,700
2026-03-03323.0323.0317.0317.0-6.0-1.86%201,600
2026-03-02326.0327.0323.0323.0-2.0-0.62%89,800
2026-02-27326.0327.0324.0325.00.00.00%80,400
2026-02-26326.0327.0325.0325.0-1.0-0.31%87,300
2026-02-25326.0327.0324.0326.0+2.0+0.62%50,100
2026-02-24328.0328.0324.0324.0+1.0+0.31%52,800
2026-02-20326.0326.0323.0323.0-5.0-1.52%43,000
2026-02-19324.0329.0323.0328.0+4.0+1.23%102,200
2026-02-18323.0326.0323.0324.0+1.0+0.31%49,900
2026-02-17322.0325.0322.0323.0+2.0+0.62%43,900
2026-02-16323.0324.0321.0321.0-2.0-0.62%48,400
2026-02-13324.0325.0323.0323.00.00.00%37,600
2026-02-12325.0325.0323.0323.0-2.0-0.62%56,000
2026-02-10322.0326.0322.0325.0+3.0+0.93%66,700
2026-02-09324.0324.0322.0322.00.00.00%36,500
2026-02-06324.0324.0321.0322.0-1.0-0.31%44,300
2026-02-05324.0326.0323.0323.0-1.0-0.31%53,900
2026-02-04320.0326.0320.0324.0+4.0+1.25%97,300
2026-02-03321.0322.0319.0320.00.00.00%45,400
2026-02-02325.0325.0320.0320.0-4.0-1.23%61,600
2026-01-30320.0325.0318.0324.0+7.0+2.21%126,100
2026-01-29320.0321.0316.0317.0-3.0-0.94%178,300
2026-01-28322.0323.0320.0320.00.00.00%48,100
2026-01-27321.0323.0320.0320.0-2.0-0.62%50,900
2026-01-26323.0323.0321.0322.0-3.0-0.92%108,100
2026-01-23325.0327.0324.0325.0+3.0+0.93%58,100
2026-01-22319.0325.0319.0322.0+3.0+0.94%123,400
2026-01-21320.0321.0318.0319.0-1.0-0.31%77,600
2026-01-20325.0325.0320.0320.0-3.0-0.93%83,300
2026-01-19324.0326.0323.0323.0-1.0-0.31%32,400
2026-01-16325.0326.0323.0324.0-3.0-0.92%46,900
2026-01-15322.0327.0320.0327.0+2.0+0.62%117,200
2026-01-14320.0326.0320.0325.0+4.0+1.25%190,300
2026-01-13322.0322.0319.0321.0-1.0-0.31%68,200
2026-01-09320.0322.0320.0322.0+2.0+0.63%58,900
2026-01-08322.0323.0320.0320.0-1.0-0.31%32,800
2026-01-07321.0322.0320.0321.00.00.00%37,600
2026-01-06319.0322.0319.0321.0+1.0+0.31%63,400
2026-01-05321.0321.0318.0320.0+1.0+0.31%47,100
2025-12-30320.0321.0319.0319.0-2.0-0.62%29,200
2025-12-29322.0322.0318.0321.00.00.00%87,800
2025-12-26320.0323.0319.0321.00.00.00%211,000
2025-12-25320.0322.0320.0321.00.00.00%49,300
2025-12-24319.0322.0319.0321.0+1.0+0.31%44,900
2025-12-23318.0322.0318.0320.0+1.0+0.31%103,600
2025-12-22320.0321.0318.0319.0-2.0-0.62%63,300
2025-12-19323.0323.0319.0321.0-2.0-0.62%47,200
2025-12-18320.0323.0319.0323.0+3.0+0.94%128,700
2025-12-17317.0320.0317.0320.00.00.00%141,500
2025-12-16320.0320.0316.0320.00.00.00%86,300
2025-12-15320.0321.0317.0320.0-2.0-0.62%105,600
2025-12-12317.0324.0315.0322.0+6.0+1.90%229,600
2025-12-11317.0318.0314.0316.00.00.00%140,000
2025-12-10315.0320.0315.0316.0+3.0+0.96%135,000
2025-12-09313.0317.0307.0313.0-1.0-0.32%353,200
2025-12-08314.0316.0311.0314.0+1.0+0.32%110,200
2025-12-05315.0316.0311.0313.0-2.0-0.63%238,500
2025-12-04312.0315.0312.0315.0+1.0+0.32%54,200
2025-12-03315.0316.0312.0314.0-2.0-0.63%55,100
2025-12-02318.0318.0313.0316.00.00.00%46,300
2025-12-01319.0319.0315.0316.0-3.0-0.94%138,600
2025-11-28318.0319.0316.0319.0+1.0+0.31%48,900
2025-11-27316.0319.0312.0318.0+3.0+0.95%234,200
2025-11-26315.0316.0311.0315.0+3.0+0.96%123,400
2025-11-25312.0314.0310.0312.00.00.00%106,600
2025-11-21308.0312.0308.0312.0+3.0+0.97%105,500
2025-11-20309.0311.0307.0309.0+3.0+0.98%73,600
2025-11-19309.0310.0306.0306.0-3.0-0.97%99,100
2025-11-18308.0312.0305.0309.0-1.0-0.32%270,800
2025-11-17312.0312.0309.0310.0-1.0-0.32%44,600
2025-11-14311.0314.0310.0311.0-2.0-0.64%106,500
2025-11-13312.0313.0310.0313.0+1.0+0.32%83,900
2025-11-12308.0312.0305.0312.0+6.0+1.96%211,700
2025-11-11307.0309.0303.0306.0-1.0-0.33%91,000
2025-11-10306.0308.0304.0307.0+1.0+0.33%89,200
2025-11-07300.0307.0300.0306.0+5.0+1.66%137,300
2025-11-06300.0303.0300.0301.0+1.0+0.33%59,300
2025-11-05301.0302.0298.0300.0-1.0-0.33%80,400
2025-11-04295.0302.0295.0301.0+4.0+1.35%166,100
2025-10-31297.0298.0295.0297.0+1.0+0.34%115,100
2025-10-30295.0300.0294.0296.0-5.0-1.66%586,400
2025-10-29304.0304.0301.0301.0-3.0-0.99%226,200
2025-10-28306.0307.0304.0304.0-3.0-0.98%167,900
2025-10-27308.0308.0305.0307.0+1.0+0.33%120,600
2025-10-24308.0308.0305.0306.00.00.00%55,900
2025-10-23303.0308.0303.0306.0+2.0+0.66%108,700
2025-10-22304.0306.0304.0304.00.00.00%50,600
2025-10-21302.0304.0302.0304.0+2.0+0.66%67,400
2025-10-20304.0305.0302.0302.00.00.00%63,300
2025-10-17302.0304.0301.0302.00.00.00%47,300
2025-10-16304.0305.0301.0302.00.00.00%77,700
2025-10-15302.0304.0302.0302.0+1.0+0.33%87,700
2025-10-14303.0305.0301.0301.0-4.0-1.31%133,400
2025-10-10306.0307.0305.0305.0-1.0-0.33%131,000
2025-10-09307.0308.0305.0306.0-1.0-0.33%131,600
2025-10-08308.0309.0307.0307.0-1.0-0.32%68,700
2025-10-07308.0310.0307.0308.00.00.00%92,600
2025-10-06312.0313.0308.0308.0-3.0-0.96%230,400
2025-10-03311.0312.0310.0311.00.00.00%121,900
2025-10-02313.0314.0311.0311.0-1.0-0.32%137,200
2025-10-01314.0316.0312.0312.0-2.0-0.64%151,700
2025-09-30315.0317.0313.0314.0+2.0+0.64%131,600
2025-09-29317.0317.0312.0312.0-5.0-1.58%134,500
2025-09-26316.0317.0314.0317.0+1.0+0.32%98,300
2025-09-25314.0316.0313.0316.0+4.0+1.28%119,100
2025-09-24313.0315.0312.0312.0-1.0-0.32%62,700
2025-09-22311.0319.0311.0313.0+2.0+0.64%109,200
2025-09-19314.0315.0311.0311.0-1.0-0.32%89,400
2025-09-18313.0315.0311.0312.0-2.0-0.64%80,000
2025-09-17314.0314.0309.0314.00.00.00%81,000
2025-09-16309.0316.0309.0314.0+6.0+1.95%107,000
2025-09-12313.0313.0308.0308.0——168,600

直近120営業日分を表示