ホームポジション
2999スタンダード/不動産業/Home Position 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 459.0 | 459.0 | 451.0 | 455.0 | -1.0 | -0.22% | 3,200 |
| 2026-03-12 | 457.0 | 457.0 | 453.0 | 456.0 | -3.0 | -0.65% | 2,000 |
| 2026-03-11 | 455.0 | 460.0 | 451.0 | 459.0 | +1.0 | +0.22% | 6,900 |
| 2026-03-10 | 458.0 | 461.0 | 452.0 | 458.0 | -1.0 | -0.22% | 5,600 |
| 2026-03-09 | 461.0 | 463.0 | 451.0 | 459.0 | -2.0 | -0.43% | 20,400 |
| 2026-03-06 | 454.0 | 465.0 | 454.0 | 461.0 | +2.0 | +0.44% | 6,300 |
| 2026-03-05 | 445.0 | 459.0 | 445.0 | 459.0 | +8.0 | +1.77% | 6,900 |
| 2026-03-04 | 441.0 | 453.0 | 440.0 | 451.0 | -5.0 | -1.10% | 15,400 |
| 2026-03-03 | 460.0 | 467.0 | 455.0 | 456.0 | -12.0 | -2.56% | 10,900 |
| 2026-03-02 | 468.0 | 469.0 | 460.0 | 468.0 | +1.0 | +0.21% | 9,000 |
| 2026-02-27 | 456.0 | 470.0 | 456.0 | 467.0 | +1.0 | +0.21% | 19,000 |
| 2026-02-26 | 469.0 | 470.0 | 437.0 | 466.0 | -1.0 | -0.21% | 24,400 |
| 2026-02-25 | 472.0 | 475.0 | 467.0 | 467.0 | -6.0 | -1.27% | 10,200 |
| 2026-02-24 | 470.0 | 478.0 | 470.0 | 473.0 | -1.0 | -0.21% | 5,300 |
| 2026-02-20 | 475.0 | 475.0 | 467.0 | 474.0 | +1.0 | +0.21% | 5,000 |
| 2026-02-19 | 471.0 | 473.0 | 469.0 | 473.0 | +2.0 | +0.42% | 12,100 |
| 2026-02-18 | 474.0 | 477.0 | 471.0 | 471.0 | -4.0 | -0.84% | 9,600 |
| 2026-02-17 | 484.0 | 484.0 | 474.0 | 475.0 | -4.0 | -0.84% | 63,200 |
| 2026-02-16 | 481.0 | 482.0 | 479.0 | 479.0 | -3.0 | -0.62% | 5,400 |
| 2026-02-13 | 482.0 | 483.0 | 480.0 | 482.0 | 0.0 | 0.00% | 2,800 |
| 2026-02-12 | 481.0 | 484.0 | 480.0 | 482.0 | +1.0 | +0.21% | 5,900 |
| 2026-02-10 | 480.0 | 483.0 | 480.0 | 481.0 | 0.0 | 0.00% | 7,600 |
| 2026-02-09 | 481.0 | 485.0 | 480.0 | 481.0 | -4.0 | -0.82% | 7,100 |
| 2026-02-06 | 483.0 | 487.0 | 480.0 | 485.0 | +3.0 | +0.62% | 3,000 |
| 2026-02-05 | 480.0 | 485.0 | 480.0 | 482.0 | +2.0 | +0.42% | 4,500 |
| 2026-02-04 | 485.0 | 485.0 | 478.0 | 480.0 | -3.0 | -0.62% | 3,700 |
| 2026-02-03 | 487.0 | 488.0 | 482.0 | 483.0 | -4.0 | -0.82% | 8,200 |
| 2026-02-02 | 484.0 | 489.0 | 483.0 | 487.0 | +3.0 | +0.62% | 3,800 |
| 2026-01-30 | 481.0 | 486.0 | 481.0 | 484.0 | +2.0 | +0.41% | 5,700 |
| 2026-01-29 | 478.0 | 484.0 | 474.0 | 482.0 | -2.0 | -0.41% | 7,400 |
| 2026-01-28 | 480.0 | 484.0 | 474.0 | 484.0 | 0.0 | 0.00% | 9,200 |
| 2026-01-27 | 487.0 | 489.0 | 477.0 | 484.0 | -3.0 | -0.62% | 5,100 |
| 2026-01-26 | 488.0 | 492.0 | 487.0 | 487.0 | -6.0 | -1.22% | 9,800 |
| 2026-01-23 | 488.0 | 494.0 | 488.0 | 493.0 | +1.0 | +0.20% | 9,400 |
| 2026-01-22 | 489.0 | 495.0 | 485.0 | 492.0 | +3.0 | +0.61% | 9,800 |
| 2026-01-21 | 495.0 | 496.0 | 483.0 | 489.0 | -1.0 | -0.20% | 19,600 |
| 2026-01-20 | 480.0 | 490.0 | 476.0 | 490.0 | +12.0 | +2.51% | 12,900 |
| 2026-01-19 | 475.0 | 479.0 | 475.0 | 478.0 | +3.0 | +0.63% | 9,100 |
| 2026-01-16 | 478.0 | 478.0 | 467.0 | 475.0 | -2.0 | -0.42% | 19,800 |
| 2026-01-15 | 473.0 | 480.0 | 473.0 | 477.0 | +1.0 | +0.21% | 3,700 |
| 2026-01-14 | 480.0 | 480.0 | 475.0 | 476.0 | -4.0 | -0.83% | 17,000 |
| 2026-01-13 | 494.0 | 495.0 | 480.0 | 480.0 | -10.0 | -2.04% | 52,500 |
| 2026-01-09 | 475.0 | 505.0 | 475.0 | 490.0 | +17.0 | +3.59% | 43,400 |
| 2026-01-08 | 471.0 | 475.0 | 471.0 | 473.0 | +3.0 | +0.64% | 8,500 |
| 2026-01-07 | 464.0 | 470.0 | 464.0 | 470.0 | +7.0 | +1.51% | 8,000 |
| 2026-01-06 | 459.0 | 464.0 | 457.0 | 463.0 | +3.0 | +0.65% | 7,900 |
| 2026-01-05 | 463.0 | 463.0 | 458.0 | 460.0 | -3.0 | -0.65% | 11,700 |
| 2025-12-30 | 460.0 | 463.0 | 456.0 | 463.0 | +7.0 | +1.54% | 7,700 |
| 2025-12-29 | 458.0 | 458.0 | 454.0 | 456.0 | 0.0 | 0.00% | 7,300 |
| 2025-12-26 | 456.0 | 458.0 | 453.0 | 456.0 | 0.0 | 0.00% | 8,600 |
| 2025-12-25 | 450.0 | 460.0 | 447.0 | 456.0 | +6.0 | +1.33% | 9,500 |
| 2025-12-24 | 451.0 | 453.0 | 450.0 | 450.0 | +1.0 | +0.22% | 2,900 |
| 2025-12-23 | 449.0 | 451.0 | 445.0 | 449.0 | +2.0 | +0.45% | 8,500 |
| 2025-12-22 | 446.0 | 460.0 | 444.0 | 447.0 | +1.0 | +0.22% | 18,000 |
| 2025-12-19 | 449.0 | 450.0 | 446.0 | 446.0 | 0.0 | 0.00% | 5,400 |
| 2025-12-18 | 444.0 | 448.0 | 442.0 | 446.0 | +1.0 | +0.22% | 7,500 |
| 2025-12-17 | 448.0 | 448.0 | 443.0 | 445.0 | -3.0 | -0.67% | 4,400 |
| 2025-12-16 | 448.0 | 448.0 | 445.0 | 448.0 | 0.0 | 0.00% | 3,200 |
| 2025-12-15 | 455.0 | 455.0 | 445.0 | 448.0 | -2.0 | -0.44% | 8,600 |
| 2025-12-12 | 460.0 | 460.0 | 447.0 | 450.0 | +6.0 | +1.35% | 11,400 |
| 2025-12-11 | 449.0 | 450.0 | 442.0 | 444.0 | -1.0 | -0.22% | 7,100 |
| 2025-12-10 | 441.0 | 450.0 | 436.0 | 445.0 | +4.0 | +0.91% | 9,300 |
| 2025-12-09 | 438.0 | 446.0 | 438.0 | 441.0 | -1.0 | -0.23% | 6,400 |
| 2025-12-08 | 448.0 | 452.0 | 442.0 | 442.0 | -9.0 | -2.00% | 7,000 |
| 2025-12-05 | 451.0 | 454.0 | 448.0 | 451.0 | 0.0 | 0.00% | 7,000 |
| 2025-12-04 | 452.0 | 455.0 | 451.0 | 451.0 | -1.0 | -0.22% | 4,800 |
| 2025-12-03 | 464.0 | 464.0 | 451.0 | 452.0 | -7.0 | -1.53% | 6,800 |
| 2025-12-02 | 449.0 | 463.0 | 449.0 | 459.0 | +11.0 | +2.46% | 24,500 |
| 2025-12-01 | 440.0 | 448.0 | 438.0 | 448.0 | +16.0 | +3.70% | 31,900 |
| 2025-11-28 | 434.0 | 434.0 | 426.0 | 432.0 | -3.0 | -0.69% | 7,000 |
| 2025-11-27 | 435.0 | 435.0 | 433.0 | 435.0 | +2.0 | +0.46% | 2,400 |
| 2025-11-26 | 431.0 | 433.0 | 430.0 | 433.0 | +3.0 | +0.70% | 5,100 |
| 2025-11-25 | 428.0 | 435.0 | 426.0 | 430.0 | +2.0 | +0.47% | 16,400 |
| 2025-11-21 | 429.0 | 430.0 | 426.0 | 428.0 | 0.0 | 0.00% | 5,400 |
| 2025-11-20 | 431.0 | 431.0 | 424.0 | 428.0 | +1.0 | +0.23% | 13,700 |
| 2025-11-19 | 428.0 | 428.0 | 423.0 | 427.0 | -1.0 | -0.23% | 5,100 |
| 2025-11-18 | 423.0 | 430.0 | 422.0 | 428.0 | 0.0 | 0.00% | 10,100 |
| 2025-11-17 | 428.0 | 430.0 | 423.0 | 428.0 | -4.0 | -0.93% | 8,900 |
| 2025-11-14 | 429.0 | 433.0 | 428.0 | 432.0 | 0.0 | 0.00% | 6,800 |
| 2025-11-13 | 433.0 | 433.0 | 429.0 | 432.0 | -1.0 | -0.23% | 8,800 |
| 2025-11-12 | 432.0 | 434.0 | 430.0 | 433.0 | -1.0 | -0.23% | 4,100 |
| 2025-11-11 | 432.0 | 435.0 | 432.0 | 434.0 | +2.0 | +0.46% | 2,900 |
| 2025-11-10 | 436.0 | 436.0 | 427.0 | 432.0 | -2.0 | -0.46% | 9,600 |
| 2025-11-07 | 427.0 | 435.0 | 427.0 | 434.0 | +7.0 | +1.64% | 10,100 |
| 2025-11-06 | 421.0 | 427.0 | 421.0 | 427.0 | +10.0 | +2.40% | 8,600 |
| 2025-11-05 | 426.0 | 427.0 | 417.0 | 417.0 | -14.0 | -3.25% | 20,500 |
| 2025-11-04 | 427.0 | 432.0 | 427.0 | 431.0 | +7.0 | +1.65% | 12,700 |
| 2025-10-31 | 415.0 | 425.0 | 415.0 | 424.0 | +6.0 | +1.44% | 11,700 |
| 2025-10-30 | 420.0 | 427.0 | 408.0 | 418.0 | -5.0 | -1.18% | 19,800 |
| 2025-10-29 | 426.0 | 427.0 | 421.0 | 423.0 | -3.0 | -0.70% | 9,500 |
| 2025-10-28 | 426.0 | 429.0 | 424.0 | 426.0 | 0.0 | 0.00% | 7,200 |
| 2025-10-27 | 423.0 | 427.0 | 422.0 | 426.0 | +1.0 | +0.24% | 8,300 |
| 2025-10-24 | 427.0 | 428.0 | 422.0 | 425.0 | -3.0 | -0.70% | 7,800 |
| 2025-10-23 | 429.0 | 434.0 | 423.0 | 428.0 | -2.0 | -0.47% | 11,200 |
| 2025-10-22 | 427.0 | 434.0 | 426.0 | 430.0 | +8.0 | +1.90% | 9,300 |
| 2025-10-21 | 417.0 | 426.0 | 411.0 | 422.0 | +6.0 | +1.44% | 13,400 |
| 2025-10-20 | 418.0 | 423.0 | 416.0 | 416.0 | +2.0 | +0.48% | 8,900 |
| 2025-10-17 | 412.0 | 415.0 | 408.0 | 414.0 | +2.0 | +0.49% | 8,000 |
| 2025-10-16 | 413.0 | 418.0 | 410.0 | 412.0 | -1.0 | -0.24% | 8,900 |
| 2025-10-15 | 409.0 | 427.0 | 405.0 | 413.0 | +6.0 | +1.47% | 22,900 |
| 2025-10-14 | 420.0 | 427.0 | 405.0 | 407.0 | -35.0 | -7.92% | 69,700 |
| 2025-10-10 | 456.0 | 456.0 | 442.0 | 442.0 | -10.0 | -2.21% | 32,400 |
| 2025-10-09 | 445.0 | 454.0 | 445.0 | 452.0 | +7.0 | +1.57% | 15,500 |
| 2025-10-08 | 445.0 | 447.0 | 444.0 | 445.0 | -1.0 | -0.22% | 3,900 |
| 2025-10-07 | 443.0 | 448.0 | 443.0 | 446.0 | +3.0 | +0.68% | 5,000 |
| 2025-10-06 | 439.0 | 448.0 | 439.0 | 443.0 | +4.0 | +0.91% | 13,900 |
| 2025-10-03 | 434.0 | 442.0 | 434.0 | 439.0 | 0.0 | 0.00% | 16,900 |
| 2025-10-02 | 435.0 | 441.0 | 435.0 | 439.0 | +2.0 | +0.46% | 11,800 |
| 2025-10-01 | 436.0 | 441.0 | 434.0 | 437.0 | -4.0 | -0.91% | 21,000 |
| 2025-09-30 | 445.0 | 447.0 | 441.0 | 441.0 | -9.0 | -2.00% | 28,400 |
| 2025-09-29 | 454.0 | 455.0 | 450.0 | 450.0 | -9.0 | -1.96% | 33,700 |
| 2025-09-26 | 463.0 | 464.0 | 456.0 | 459.0 | 0.0 | 0.00% | 13,900 |
| 2025-09-25 | 460.0 | 465.0 | 456.0 | 459.0 | -6.0 | -1.29% | 33,600 |
| 2025-09-24 | 470.0 | 470.0 | 455.0 | 465.0 | -5.0 | -1.06% | 47,300 |
| 2025-09-22 | 480.0 | 480.0 | 470.0 | 470.0 | -11.0 | -2.29% | 18,700 |
| 2025-09-19 | 475.0 | 483.0 | 475.0 | 481.0 | +9.0 | +1.91% | 34,300 |
| 2025-09-18 | 475.0 | 475.0 | 471.0 | 472.0 | +1.0 | +0.21% | 7,000 |
| 2025-09-17 | 480.0 | 480.0 | 471.0 | 471.0 | -7.0 | -1.46% | 22,900 |
| 2025-09-16 | 470.0 | 481.0 | 466.0 | 478.0 | +8.0 | +1.70% | 49,400 |
| 2025-09-12 | 471.0 | 471.0 | 468.0 | 470.0 | — | — | 15,600 |
直近120営業日分を表示