ＨＯＵＳＥＩ
5035グロース/情報･通信業/HOUSEI Inc.
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 | 419.0 | 430.0 | 419.0 | 430.0 | +3.0 | +0.70% | 4,700 |
| 2026-03-12 | 434.0 | 434.0 | 419.0 | 427.0 | -7.0 | -1.61% | 5,100 |
| 2026-03-11 | 442.0 | 445.0 | 434.0 | 434.0 | 0.0 | 0.00% | 7,200 |
| 2026-03-10 | 428.0 | 440.0 | 425.0 | 434.0 | +9.0 | +2.12% | 11,100 |
| 2026-03-09 | 415.0 | 446.0 | 413.0 | 425.0 | +12.0 | +2.91% | 39,500 |
| 2026-03-06 | 414.0 | 414.0 | 413.0 | 413.0 | -1.0 | -0.24% | 1,300 |
| 2026-03-05 | 406.0 | 414.0 | 406.0 | 414.0 | +8.0 | +1.97% | 2,600 |
| 2026-03-04 | 416.0 | 416.0 | 403.0 | 406.0 | -10.0 | -2.40% | 10,900 |
| 2026-03-03 | 420.0 | 420.0 | 409.0 | 416.0 | -4.0 | -0.95% | 4,700 |
| 2026-03-02 | 428.0 | 428.0 | 417.0 | 420.0 | -3.0 | -0.71% | 8,600 |
| 2026-02-27 | 416.0 | 423.0 | 416.0 | 423.0 | +7.0 | +1.68% | 4,900 |
| 2026-02-26 | 420.0 | 420.0 | 416.0 | 416.0 | -4.0 | -0.95% | 5,300 |
| 2026-02-25 | 421.0 | 422.0 | 418.0 | 420.0 | +1.0 | +0.24% | 6,800 |
| 2026-02-24 | 419.0 | 421.0 | 419.0 | 419.0 | -8.0 | -1.87% | 5,700 |
| 2026-02-20 | 429.0 | 429.0 | 427.0 | 427.0 | -2.0 | -0.47% | 1,400 |
| 2026-02-19 | 430.0 | 434.0 | 425.0 | 429.0 | -1.0 | -0.23% | 4,000 |
| 2026-02-18 | 434.0 | 434.0 | 423.0 | 430.0 | -1.0 | -0.23% | 6,800 |
| 2026-02-17 | 417.0 | 437.0 | 417.0 | 431.0 | +15.0 | +3.61% | 11,400 |
| 2026-02-16 | 439.0 | 439.0 | 416.0 | 416.0 | -23.0 | -5.24% | 11,600 |
| 2026-02-13 | 437.0 | 449.0 | 436.0 | 439.0 | -3.0 | -0.68% | 15,300 |
| 2026-02-12 | 444.0 | 444.0 | 441.0 | 442.0 | 0.0 | 0.00% | 4,600 |
| 2026-02-10 | 438.0 | 442.0 | 438.0 | 442.0 | +4.0 | +0.91% | 3,800 |
| 2026-02-09 | 434.0 | 439.0 | 434.0 | 438.0 | +5.0 | +1.15% | 6,200 |
| 2026-02-06 | 436.0 | 436.0 | 429.0 | 433.0 | -3.0 | -0.69% | 2,600 |
| 2026-02-05 | 433.0 | 437.0 | 430.0 | 436.0 | +3.0 | +0.69% | 4,500 |
| 2026-02-04 | 430.0 | 449.0 | 429.0 | 433.0 | +6.0 | +1.41% | 16,200 |
| 2026-02-03 | 437.0 | 439.0 | 427.0 | 427.0 | -9.0 | -2.06% | 5,700 |
| 2026-02-02 | 442.0 | 443.0 | 436.0 | 436.0 | +5.0 | +1.16% | 9,000 |
| 2026-01-30 | 419.0 | 437.0 | 419.0 | 431.0 | +12.0 | +2.86% | 8,000 |
| 2026-01-29 | 420.0 | 420.0 | 419.0 | 419.0 | -3.0 | -0.71% | 1,100 |
| 2026-01-28 | 423.0 | 423.0 | 421.0 | 422.0 | -2.0 | -0.47% | 3,000 |
| 2026-01-27 | 423.0 | 424.0 | 423.0 | 424.0 | -2.0 | -0.47% | 800 |
| 2026-01-26 | 431.0 | 431.0 | 426.0 | 426.0 | -5.0 | -1.16% | 1,800 |
| 2026-01-23 | 423.0 | 431.0 | 423.0 | 431.0 | +11.0 | +2.62% | 5,100 |
| 2026-01-22 | 430.0 | 431.0 | 416.0 | 420.0 | -4.0 | -0.94% | 8,100 |
| 2026-01-21 | 444.0 | 447.0 | 424.0 | 424.0 | -19.0 | -4.29% | 31,600 |
| 2026-01-20 | 450.0 | 450.0 | 443.0 | 443.0 | -7.0 | -1.56% | 3,300 |
| 2026-01-19 | 451.0 | 452.0 | 449.0 | 450.0 | +3.0 | +0.67% | 5,200 |
| 2026-01-16 | 453.0 | 458.0 | 447.0 | 447.0 | -5.0 | -1.11% | 6,900 |
| 2026-01-15 | 439.0 | 452.0 | 437.0 | 452.0 | +13.0 | +2.96% | 5,100 |
| 2026-01-14 | 430.0 | 440.0 | 424.0 | 439.0 | +6.0 | +1.39% | 8,500 |
| 2026-01-13 | 435.0 | 436.0 | 432.0 | 433.0 | -1.0 | -0.23% | 4,000 |
| 2026-01-09 | 424.0 | 434.0 | 424.0 | 434.0 | +10.0 | +2.36% | 6,900 |
| 2026-01-08 | 426.0 | 426.0 | 424.0 | 424.0 | -2.0 | -0.47% | 4,500 |
| 2026-01-07 | 419.0 | 426.0 | 419.0 | 426.0 | +7.0 | +1.67% | 10,000 |
| 2026-01-06 | 418.0 | 420.0 | 414.0 | 419.0 | +1.0 | +0.24% | 4,300 |
| 2026-01-05 | 407.0 | 418.0 | 407.0 | 418.0 | +16.0 | +3.98% | 9,100 |
| 2025-12-30 | 400.0 | 402.0 | 396.0 | 402.0 | +5.0 | +1.26% | 8,800 |
| 2025-12-29 | 393.0 | 400.0 | 392.0 | 397.0 | +4.0 | +1.02% | 10,600 |
| 2025-12-26 | 404.0 | 404.0 | 393.0 | 393.0 | -11.0 | -2.72% | 22,600 |
| 2025-12-25 | 405.0 | 407.0 | 404.0 | 404.0 | -5.0 | -1.22% | 7,100 |
| 2025-12-24 | 413.0 | 413.0 | 409.0 | 409.0 | -6.0 | -1.45% | 10,100 |
| 2025-12-23 | 416.0 | 417.0 | 411.0 | 415.0 | -1.0 | -0.24% | 9,400 |
| 2025-12-22 | 419.0 | 419.0 | 415.0 | 416.0 | -3.0 | -0.72% | 4,600 |
| 2025-12-19 | 417.0 | 419.0 | 416.0 | 419.0 | +2.0 | +0.48% | 4,100 |
| 2025-12-18 | 417.0 | 417.0 | 413.0 | 417.0 | 0.0 | 0.00% | 3,600 |
| 2025-12-17 | 416.0 | 417.0 | 414.0 | 417.0 | +1.0 | +0.24% | 5,000 |
| 2025-12-16 | 419.0 | 420.0 | 416.0 | 416.0 | +5.0 | +1.22% | 9,700 |
| 2025-12-15 | 412.0 | 413.0 | 408.0 | 411.0 | -1.0 | -0.24% | 4,100 |
| 2025-12-12 | 413.0 | 418.0 | 410.0 | 412.0 | 0.0 | 0.00% | 7,300 |
| 2025-12-11 | 424.0 | 424.0 | 408.0 | 412.0 | -4.0 | -0.96% | 6,300 |
| 2025-12-10 | 415.0 | 419.0 | 415.0 | 416.0 | +1.0 | +0.24% | 8,700 |
| 2025-12-09 | 415.0 | 415.0 | 410.0 | 415.0 | +1.0 | +0.24% | 6,000 |
| 2025-12-08 | 415.0 | 417.0 | 406.0 | 414.0 | -3.0 | -0.72% | 9,400 |
| 2025-12-05 | 426.0 | 426.0 | 411.0 | 417.0 | -9.0 | -2.11% | 6,500 |
| 2025-12-04 | 425.0 | 434.0 | 424.0 | 426.0 | 0.0 | 0.00% | 4,200 |
| 2025-12-03 | 428.0 | 431.0 | 423.0 | 426.0 | -2.0 | -0.47% | 5,600 |
| 2025-12-02 | 437.0 | 437.0 | 428.0 | 428.0 | -9.0 | -2.06% | 2,900 |
| 2025-12-01 | 440.0 | 440.0 | 436.0 | 437.0 | 0.0 | 0.00% | 4,400 |
| 2025-11-28 | 434.0 | 438.0 | 434.0 | 437.0 | +5.0 | +1.16% | 3,400 |
| 2025-11-27 | 426.0 | 432.0 | 426.0 | 432.0 | +6.0 | +1.41% | 5,900 |
| 2025-11-26 | 427.0 | 428.0 | 425.0 | 426.0 | -1.0 | -0.23% | 1,900 |
| 2025-11-25 | 428.0 | 430.0 | 424.0 | 427.0 | +2.0 | +0.47% | 2,900 |
| 2025-11-21 | 413.0 | 425.0 | 413.0 | 425.0 | +12.0 | +2.91% | 5,700 |
| 2025-11-20 | 412.0 | 418.0 | 409.0 | 413.0 | +2.0 | +0.49% | 16,000 |
| 2025-11-19 | 416.0 | 416.0 | 408.0 | 411.0 | -1.0 | -0.24% | 7,900 |
| 2025-11-18 | 409.0 | 424.0 | 407.0 | 412.0 | -9.0 | -2.14% | 16,900 |
| 2025-11-17 | 428.0 | 433.0 | 414.0 | 421.0 | -6.0 | -1.41% | 9,100 |
| 2025-11-14 | 407.0 | 446.0 | 407.0 | 427.0 | +20.0 | +4.91% | 16,600 |
| 2025-11-13 | 440.0 | 454.0 | 402.0 | 407.0 | -44.0 | -9.76% | 61,500 |
| 2025-11-12 | 450.0 | 451.0 | 448.0 | 451.0 | +2.0 | +0.45% | 1,900 |
| 2025-11-11 | 446.0 | 449.0 | 442.0 | 449.0 | +5.0 | +1.13% | 4,800 |
| 2025-11-10 | 431.0 | 444.0 | 431.0 | 444.0 | +8.0 | +1.83% | 11,800 |
| 2025-11-07 | 451.0 | 451.0 | 436.0 | 436.0 | -19.0 | -4.18% | 16,000 |
| 2025-11-06 | 452.0 | 457.0 | 452.0 | 455.0 | +3.0 | +0.66% | 2,300 |
| 2025-11-05 | 458.0 | 458.0 | 451.0 | 452.0 | -7.0 | -1.53% | 5,100 |
| 2025-11-04 | 463.0 | 463.0 | 457.0 | 459.0 | -5.0 | -1.08% | 3,600 |
| 2025-10-31 | 470.0 | 470.0 | 458.0 | 464.0 | +3.0 | +0.65% | 13,400 |
| 2025-10-30 | 460.0 | 461.0 | 460.0 | 461.0 | +1.0 | +0.22% | 2,000 |
| 2025-10-29 | 467.0 | 468.0 | 460.0 | 460.0 | -6.0 | -1.29% | 5,500 |
| 2025-10-28 | 471.0 | 472.0 | 466.0 | 466.0 | -4.0 | -0.85% | 6,200 |
| 2025-10-27 | 472.0 | 472.0 | 467.0 | 470.0 | 0.0 | 0.00% | 1,000 |
| 2025-10-24 | 466.0 | 470.0 | 463.0 | 470.0 | +2.0 | +0.43% | 8,100 |
| 2025-10-23 | 470.0 | 470.0 | 468.0 | 468.0 | -4.0 | -0.85% | 900 |
| 2025-10-22 | 469.0 | 472.0 | 468.0 | 472.0 | +3.0 | +0.64% | 2,000 |
| 2025-10-21 | 469.0 | 472.0 | 467.0 | 469.0 | +2.0 | +0.43% | 5,600 |
| 2025-10-20 | 467.0 | 475.0 | 467.0 | 467.0 | 0.0 | 0.00% | 3,800 |
| 2025-10-17 | 465.0 | 470.0 | 463.0 | 467.0 | 0.0 | 0.00% | 3,600 |
| 2025-10-16 | 465.0 | 471.0 | 465.0 | 467.0 | +2.0 | +0.43% | 2,600 |
| 2025-10-15 | 466.0 | 472.0 | 460.0 | 465.0 | -2.0 | -0.43% | 40,900 |
| 2025-10-14 | 471.0 | 477.0 | 466.0 | 467.0 | -12.0 | -2.51% | 8,800 |
| 2025-10-10 | 473.0 | 479.0 | 473.0 | 479.0 | +6.0 | +1.27% | 2,500 |
| 2025-10-09 | 470.0 | 483.0 | 470.0 | 473.0 | +2.0 | +0.42% | 11,900 |
| 2025-10-08 | 472.0 | 476.0 | 470.0 | 471.0 | +1.0 | +0.21% | 8,800 |
| 2025-10-07 | 473.0 | 474.0 | 468.0 | 470.0 | -2.0 | -0.42% | 10,200 |
| 2025-10-06 | 470.0 | 478.0 | 470.0 | 472.0 | -2.0 | -0.42% | 21,600 |
| 2025-10-03 | 474.0 | 477.0 | 473.0 | 474.0 | -4.0 | -0.84% | 7,000 |
| 2025-10-02 | 479.0 | 482.0 | 476.0 | 478.0 | -3.0 | -0.62% | 5,800 |
| 2025-10-01 | 489.0 | 490.0 | 476.0 | 481.0 | -9.0 | -1.84% | 45,800 |
| 2025-09-30 | 495.0 | 495.0 | 489.0 | 490.0 | -4.0 | -0.81% | 11,900 |
| 2025-09-29 | 490.0 | 494.0 | 490.0 | 494.0 | +3.0 | +0.61% | 1,700 |
| 2025-09-26 | 490.0 | 492.0 | 488.0 | 491.0 | -1.0 | -0.20% | 6,900 |
| 2025-09-25 | 492.0 | 495.0 | 489.0 | 492.0 | -1.0 | -0.20% | 7,200 |
| 2025-09-24 | 498.0 | 498.0 | 493.0 | 493.0 | -1.0 | -0.20% | 4,700 |
| 2025-09-22 | 495.0 | 496.0 | 491.0 | 494.0 | -1.0 | -0.20% | 3,700 |
| 2025-09-19 | 494.0 | 498.0 | 494.0 | 495.0 | -3.0 | -0.60% | 2,700 |
| 2025-09-18 | 493.0 | 498.0 | 493.0 | 498.0 | +6.0 | +1.22% | 1,600 |
| 2025-09-17 | 490.0 | 495.0 | 490.0 | 492.0 | -7.0 | -1.40% | 15,100 |
| 2025-09-16 | 494.0 | 500.0 | 494.0 | 499.0 | +7.0 | +1.42% | 10,000 |
| 2025-09-12 | 497.0 | 497.0 | 492.0 | 492.0 | — | — | 7,200 |
直近120営業日分を表示