KabuInsight

ハウスフリーダム

8996
スタンダード/不動産業/HouseFreedom 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
2026-03-131,023.01,043.01,023.01,038.0+15.0+1.47%2,600
2026-03-121,040.01,046.01,022.01,023.0-16.0-1.54%4,200
2026-03-111,053.01,053.01,039.01,039.0-14.0-1.33%1,800
2026-03-101,050.01,063.01,045.01,053.0+10.0+0.96%10,400
2026-03-091,048.01,048.01,032.01,043.0-16.0-1.51%8,100
2026-03-061,034.01,059.01,031.01,059.0+21.0+2.02%2,600
2026-03-051,036.01,062.01,036.01,038.0+11.0+1.07%9,300
2026-03-041,042.01,042.01,027.01,027.0-31.0-2.93%7,200
2026-03-031,058.01,061.01,057.01,058.0+7.0+0.67%4,400
2026-03-021,051.01,053.01,050.01,051.0-11.0-1.04%3,900
2026-02-271,055.01,062.01,055.01,062.0+14.0+1.34%2,900
2026-02-261,056.01,056.01,044.01,048.0-8.0-0.76%5,900
2026-02-251,070.01,070.01,052.01,056.0-12.0-1.12%5,800
2026-02-241,079.01,079.01,063.01,068.0-10.0-0.93%3,000
2026-02-201,066.01,080.01,066.01,078.0+3.0+0.28%2,700
2026-02-191,100.01,100.01,068.01,075.0-36.0-3.24%21,300
2026-02-181,083.01,119.01,080.01,111.0+26.0+2.40%6,800
2026-02-171,080.01,089.01,072.01,085.0-5.0-0.46%2,900
2026-02-161,104.01,107.01,083.01,090.0-14.0-1.27%4,600
2026-02-131,118.01,122.01,084.01,104.0-14.0-1.25%9,400
2026-02-121,082.01,130.01,082.01,118.0+36.0+3.33%18,000
2026-02-101,084.01,096.01,073.01,082.0+52.0+5.05%29,300
2026-02-09992.01,039.0991.01,030.0+40.0+4.04%20,100
2026-02-06975.0990.0970.0990.0+22.0+2.27%28,600
2026-02-05971.0971.0967.0968.0-3.0-0.31%4,000
2026-02-04967.0974.0957.0971.00.00.00%16,700
2026-02-03963.0979.0957.0971.0+8.0+0.83%12,400
2026-02-02967.0967.0955.0963.0+45.0+4.90%35,500
2026-01-30910.0923.0910.0918.0+3.0+0.33%1,900
2026-01-29927.0927.0900.0915.0-12.0-1.29%6,800
2026-01-28924.0927.0924.0927.0+3.0+0.32%2,000
2026-01-27929.0929.0923.0924.0-5.0-0.54%3,600
2026-01-26929.0929.0925.0929.00.00.00%3,900
2026-01-23927.0929.0926.0929.0+2.0+0.22%4,000
2026-01-22928.0928.0925.0927.0-3.0-0.32%1,600
2026-01-21928.0930.0925.0930.0+2.0+0.22%4,900
2026-01-20927.0928.0927.0928.0+1.0+0.11%5,000
2026-01-19928.0928.0927.0927.0-1.0-0.11%1,500
2026-01-16926.0928.0926.0928.0+3.0+0.32%4,300
2026-01-15928.0928.0924.0925.00.00.00%6,900
2026-01-14927.0928.0925.0925.0-1.0-0.11%5,500
2026-01-13929.0929.0925.0926.00.00.00%6,100
2026-01-09928.0930.0924.0926.0-2.0-0.22%7,700
2026-01-08928.0928.0922.0928.0+1.0+0.11%3,300
2026-01-07927.0927.0923.0927.0+2.0+0.22%3,900
2026-01-06920.0925.0920.0925.0+6.0+0.65%2,400
2026-01-05927.0930.0918.0919.0-12.0-1.29%10,700
2025-12-30926.0933.0923.0931.0+6.0+0.65%12,200
2025-12-29941.0960.0922.0925.0-46.0-4.74%48,100
2025-12-26970.0995.0968.0971.0-16.0-1.62%41,900
2025-12-25998.0998.0987.0987.0-12.0-1.20%16,900
2025-12-24989.01,000.0989.0999.0+2.0+0.20%6,600
2025-12-23974.01,000.0971.0997.0+23.0+2.36%29,900
2025-12-22977.0977.0969.0974.0+4.0+0.41%11,900
2025-12-19960.01,000.0960.0970.0+7.0+0.73%43,500
2025-12-18962.0963.0960.0963.0-1.0-0.10%3,100
2025-12-17962.0964.0962.0964.0+2.0+0.21%2,600
2025-12-16960.0964.0960.0962.0-1.0-0.10%1,600
2025-12-15962.0969.0962.0963.00.00.00%3,500
2025-12-12963.0967.0960.0963.0+2.0+0.21%2,800
2025-12-11964.0964.0961.0961.0-3.0-0.31%3,100
2025-12-10963.0968.0959.0964.0+4.0+0.42%5,500
2025-12-09959.0960.0957.0960.0+1.0+0.10%7,400
2025-12-08961.0961.0959.0959.0+6.0+0.63%5,600
2025-12-05948.0956.0948.0953.0+1.0+0.11%3,500
2025-12-04948.0956.0948.0952.0+2.0+0.21%5,000
2025-12-03950.0952.0947.0950.00.00.00%9,000
2025-12-02956.0958.0950.0950.0-6.0-0.63%6,500
2025-12-01957.0959.0956.0956.0-3.0-0.31%4,200
2025-11-28962.0965.0959.0959.0-3.0-0.31%5,200
2025-11-27961.0963.0961.0962.00.00.00%3,900
2025-11-26962.0963.0956.0962.0+1.0+0.10%7,900
2025-11-25960.0961.0960.0961.0+1.0+0.10%800
2025-11-21956.0962.0956.0960.00.00.00%2,200
2025-11-20965.0966.0959.0960.0+1.0+0.10%1,500
2025-11-19963.0966.0959.0959.0+1.0+0.10%3,600
2025-11-18959.0962.0957.0958.0-3.0-0.31%7,400
2025-11-17957.0965.0957.0961.0+4.0+0.42%3,300
2025-11-14949.0957.0949.0957.0+5.0+0.53%4,200
2025-11-13947.0954.0947.0952.0+6.0+0.63%2,300
2025-11-12943.0946.0943.0946.0+4.0+0.42%2,900
2025-11-11948.0948.0931.0942.0+18.0+1.95%11,100
2025-11-10930.0933.0924.0924.0+3.0+0.33%3,300
2025-11-07926.0926.0911.0921.0-9.0-0.97%4,300
2025-11-06937.0937.0928.0930.00.00.00%2,000
2025-11-05951.0951.0929.0930.0-21.0-2.21%6,100
2025-11-04952.0955.0950.0951.0-1.0-0.11%2,200
2025-10-31951.0961.0950.0952.0-2.0-0.21%2,100
2025-10-30971.0971.0954.0954.0-6.0-0.63%3,400
2025-10-29962.0977.0960.0960.0-3.0-0.31%3,000
2025-10-28975.0978.0963.0963.0-12.0-1.23%4,200
2025-10-27978.0979.0967.0975.0-3.0-0.31%7,900
2025-10-24965.0979.0964.0978.0+15.0+1.56%6,100
2025-10-23961.0965.0956.0963.0+6.0+0.63%4,000
2025-10-22952.0962.0950.0957.0+6.0+0.63%8,200
2025-10-21948.0951.0945.0951.0+9.0+0.96%3,200
2025-10-20944.0948.0938.0942.0-2.0-0.21%4,700
2025-10-17939.0946.0937.0944.0+10.0+1.07%3,700
2025-10-16937.0940.0931.0934.0-3.0-0.32%1,200
2025-10-15928.0937.0928.0937.0+10.0+1.08%1,600
2025-10-14930.0940.0927.0927.0-16.0-1.70%10,200
2025-10-10942.0943.0936.0943.0+1.0+0.11%6,700
2025-10-09945.0945.0937.0942.0-3.0-0.32%5,000
2025-10-08939.0945.0937.0945.0+12.0+1.29%3,000
2025-10-07940.0942.0931.0933.0-6.0-0.64%4,800
2025-10-06931.0939.0929.0939.0+13.0+1.40%4,800
2025-10-03933.0933.0926.0926.0+8.0+0.87%2,200
2025-10-02935.0935.0917.0918.0-6.0-0.65%4,100
2025-10-01945.0945.0921.0924.0-21.0-2.22%6,400
2025-09-30925.0945.0923.0945.0+24.0+2.61%5,200
2025-09-29915.0953.0915.0921.0+8.0+0.88%13,800
2025-09-26910.0913.0900.0913.0+1.0+0.11%3,500
2025-09-25912.0915.0910.0912.00.00.00%12,100
2025-09-24910.0915.0910.0912.0+2.0+0.22%6,000
2025-09-22894.0910.0884.0910.0+25.0+2.82%10,900
2025-09-19884.0892.0884.0885.0+1.0+0.11%1,500
2025-09-18893.0893.0884.0884.0-10.0-1.12%1,000
2025-09-17890.0894.0884.0894.0+4.0+0.45%4,800
2025-09-16890.0890.0886.0890.0+2.0+0.23%6,200
2025-09-12882.0888.0882.0888.0——4,900

直近120営業日分を表示