ハウス食品グループ本社(2810)の株価時系列情報
ハウス食品グループ本社(2810)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 3,092 | 3,096 | 3,055 | 3,076 | 187,300 |
2024/03/27 | 3,132 | 3,140 | 3,118 | 3,124 | 210,700 |
2024/03/26 | 3,100 | 3,121 | 3,082 | 3,114 | 142,800 |
2024/03/25 | 3,117 | 3,121 | 3,086 | 3,099 | 164,100 |
2024/03/22 | 3,123 | 3,131 | 3,097 | 3,127 | 144,000 |
2024/03/21 | 3,147 | 3,157 | 3,126 | 3,128 | 164,900 |
2024/03/19 | 3,131 | 3,149 | 3,131 | 3,147 | 76,100 |
2024/03/18 | 3,140 | 3,152 | 3,126 | 3,134 | 97,600 |
2024/03/15 | 3,130 | 3,147 | 3,119 | 3,128 | 153,400 |
2024/03/14 | 3,100 | 3,137 | 3,089 | 3,137 | 168,200 |
2024/03/13 | 3,079 | 3,089 | 3,055 | 3,089 | 137,000 |
2024/03/12 | 3,071 | 3,087 | 3,035 | 3,085 | 165,200 |
2024/03/11 | 3,103 | 3,104 | 3,043 | 3,077 | 226,800 |
2024/03/08 | 3,083 | 3,102 | 3,064 | 3,095 | 152,400 |
2024/03/07 | 3,085 | 3,108 | 3,071 | 3,103 | 144,900 |
2024/03/06 | 3,056 | 3,096 | 3,056 | 3,083 | 157,900 |
2024/03/05 | 3,066 | 3,066 | 3,023 | 3,053 | 142,400 |
2024/03/04 | 3,109 | 3,114 | 3,047 | 3,066 | 263,700 |
2024/03/01 | 3,137 | 3,145 | 3,115 | 3,125 | 139,700 |
2024/02/29 | 3,157 | 3,165 | 3,136 | 3,143 | 208,600 |
2024/02/28 | 3,133 | 3,152 | 3,131 | 3,144 | 123,600 |
2024/02/27 | 3,136 | 3,156 | 3,122 | 3,132 | 147,700 |
2024/02/26 | 3,170 | 3,177 | 3,127 | 3,130 | 172,300 |
2024/02/22 | 3,158 | 3,179 | 3,151 | 3,158 | 154,400 |
2024/02/21 | 3,149 | 3,160 | 3,136 | 3,155 | 102,100 |
2024/02/20 | 3,150 | 3,152 | 3,131 | 3,140 | 97,500 |
2024/02/19 | 3,131 | 3,149 | 3,127 | 3,146 | 120,800 |
2024/02/16 | 3,132 | 3,142 | 3,103 | 3,113 | 125,700 |
2024/02/15 | 3,143 | 3,145 | 3,095 | 3,116 | 143,500 |
2024/02/14 | 3,122 | 3,143 | 3,118 | 3,135 | 162,300 |
2024/02/13 | 3,098 | 3,124 | 3,081 | 3,120 | 146,200 |
2024/02/09 | 3,072 | 3,103 | 3,057 | 3,075 | 204,900 |
2024/02/08 | 3,120 | 3,122 | 3,076 | 3,094 | 287,400 |
2024/02/07 | 3,170 | 3,173 | 3,121 | 3,142 | 291,200 |
2024/02/06 | 3,248 | 3,248 | 3,126 | 3,176 | 529,100 |
2024/02/05 | 3,254 | 3,294 | 3,248 | 3,275 | 249,700 |
2024/02/02 | 3,270 | 3,270 | 3,230 | 3,237 | 108,600 |
2024/02/01 | 3,244 | 3,268 | 3,236 | 3,251 | 134,200 |
2024/01/31 | 3,215 | 3,254 | 3,207 | 3,253 | 129,200 |
2024/01/30 | 3,250 | 3,263 | 3,223 | 3,228 | 105,800 |
2024/01/29 | 3,236 | 3,266 | 3,235 | 3,250 | 86,500 |
2024/01/26 | 3,221 | 3,243 | 3,204 | 3,227 | 118,100 |
2024/01/25 | 3,200 | 3,222 | 3,200 | 3,218 | 77,500 |
2024/01/24 | 3,230 | 3,235 | 3,196 | 3,212 | 109,100 |
2024/01/23 | 3,227 | 3,258 | 3,227 | 3,252 | 89,900 |
2024/01/22 | 3,210 | 3,226 | 3,188 | 3,226 | 95,600 |
2024/01/19 | 3,244 | 3,250 | 3,208 | 3,210 | 108,600 |
2024/01/18 | 3,234 | 3,242 | 3,224 | 3,236 | 92,400 |
2024/01/17 | 3,234 | 3,253 | 3,221 | 3,223 | 103,400 |
2024/01/16 | 3,309 | 3,309 | 3,217 | 3,219 | 137,500 |
2024/01/15 | 3,294 | 3,310 | 3,280 | 3,304 | 160,400 |
2024/01/12 | 3,272 | 3,299 | 3,267 | 3,294 | 122,200 |
2024/01/11 | 3,260 | 3,276 | 3,239 | 3,270 | 144,500 |
2024/01/10 | 3,220 | 3,233 | 3,201 | 3,228 | 133,500 |
2024/01/09 | 3,160 | 3,207 | 3,160 | 3,200 | 118,700 |
2024/01/05 | 3,171 | 3,183 | 3,150 | 3,159 | 94,000 |
2024/01/04 | 3,145 | 3,169 | 3,100 | 3,167 | 138,400 |
2023/12/29 | 3,125 | 3,135 | 3,096 | 3,115 | 92,200 |
2023/12/28 | 3,096 | 3,126 | 3,095 | 3,121 | 90,500 |
2023/12/27 | 3,088 | 3,107 | 3,079 | 3,107 | 140,800 |
2023/12/26 | 3,083 | 3,100 | 3,072 | 3,089 | 152,700 |
2023/12/25 | 3,061 | 3,073 | 3,042 | 3,073 | 84,500 |
2023/12/22 | 3,024 | 3,040 | 3,014 | 3,040 | 137,300 |
2023/12/21 | 3,043 | 3,045 | 3,009 | 3,024 | 171,100 |
2023/12/20 | 3,054 | 3,065 | 3,045 | 3,045 | 211,100 |
2023/12/19 | 3,087 | 3,096 | 3,025 | 3,054 | 127,700 |
2023/12/18 | 3,060 | 3,072 | 3,032 | 3,062 | 185,400 |
2023/12/15 | 3,158 | 3,162 | 3,067 | 3,073 | 279,100 |
2023/12/14 | 3,230 | 3,242 | 3,176 | 3,180 | 161,300 |
2023/12/13 | 3,269 | 3,272 | 3,218 | 3,225 | 199,700 |
2023/12/12 | 3,275 | 3,304 | 3,272 | 3,284 | 166,300 |
2023/12/11 | 3,279 | 3,295 | 3,269 | 3,295 | 178,000 |
2023/12/08 | 3,290 | 3,312 | 3,253 | 3,267 | 161,800 |
2023/12/07 | 3,290 | 3,314 | 3,277 | 3,280 | 136,400 |
2023/12/06 | 3,261 | 3,327 | 3,261 | 3,320 | 164,500 |
2023/12/05 | 3,237 | 3,281 | 3,237 | 3,268 | 137,100 |
2023/12/04 | 3,260 | 3,282 | 3,240 | 3,246 | 175,800 |
2023/12/01 | 3,248 | 3,264 | 3,239 | 3,258 | 141,900 |
2023/11/30 | 3,230 | 3,245 | 3,208 | 3,229 | 168,500 |
2023/11/29 | 3,265 | 3,267 | 3,227 | 3,247 | 156,200 |
2023/11/28 | 3,242 | 3,270 | 3,232 | 3,265 | 155,800 |
2023/11/27 | 3,235 | 3,258 | 3,220 | 3,243 | 163,900 |
2023/11/24 | 3,277 | 3,277 | 3,234 | 3,234 | 116,500 |
2023/11/22 | 3,270 | 3,286 | 3,249 | 3,256 | 154,000 |
2023/11/21 | 3,326 | 3,326 | 3,239 | 3,285 | 285,100 |
2023/11/20 | 3,431 | 3,442 | 3,350 | 3,350 | 212,800 |
2023/11/17 | 3,368 | 3,430 | 3,361 | 3,430 | 225,700 |
2023/11/16 | 3,370 | 3,381 | 3,345 | 3,368 | 197,200 |
2023/11/15 | 3,325 | 3,373 | 3,287 | 3,370 | 198,600 |
2023/11/14 | 3,348 | 3,355 | 3,313 | 3,315 | 98,100 |
2023/11/13 | 3,350 | 3,358 | 3,334 | 3,334 | 87,600 |
2023/11/10 | 3,340 | 3,352 | 3,325 | 3,350 | 162,900 |
2023/11/09 | 3,335 | 3,335 | 3,278 | 3,318 | 237,900 |
2023/11/08 | 3,271 | 3,363 | 3,251 | 3,357 | 422,100 |
2023/11/07 | 3,290 | 3,315 | 3,277 | 3,306 | 317,800 |
2023/11/06 | 3,290 | 3,316 | 3,272 | 3,282 | 391,300 |
2023/11/02 | 3,237 | 3,260 | 3,230 | 3,259 | 296,500 |
2023/11/01 | 3,195 | 3,214 | 3,171 | 3,212 | 291,500 |
2023/10/31 | 3,105 | 3,188 | 3,102 | 3,183 | 267,200 |
2023/10/30 | 3,124 | 3,124 | 3,071 | 3,103 | 1,018,500 |
2023/10/27 | 3,141 | 3,155 | 3,128 | 3,140 | 261,200 |
2023/10/26 | 3,112 | 3,139 | 3,093 | 3,114 | 162,900 |
2023/10/25 | 3,125 | 3,140 | 3,108 | 3,109 | 144,500 |
2023/10/24 | 3,120 | 3,130 | 3,064 | 3,120 | 203,800 |
2023/10/23 | 3,109 | 3,149 | 3,106 | 3,135 | 184,500 |
2023/10/20 | 3,104 | 3,136 | 3,096 | 3,120 | 172,400 |
2023/10/19 | 3,070 | 3,132 | 3,070 | 3,113 | 151,900 |
2023/10/18 | 3,105 | 3,114 | 3,051 | 3,099 | 147,200 |
2023/10/17 | 3,126 | 3,147 | 3,091 | 3,098 | 161,400 |
2023/10/16 | 3,132 | 3,152 | 3,104 | 3,116 | 167,600 |
2023/10/13 | 3,145 | 3,165 | 3,133 | 3,138 | 185,100 |
2023/10/12 | 3,181 | 3,185 | 3,153 | 3,177 | 173,100 |
2023/10/11 | 3,198 | 3,201 | 3,181 | 3,181 | 140,800 |
2023/10/10 | 3,187 | 3,209 | 3,174 | 3,198 | 228,200 |
2023/10/06 | 3,144 | 3,177 | 3,144 | 3,165 | 171,700 |
2023/10/05 | 3,100 | 3,159 | 3,099 | 3,146 | 186,500 |
2023/10/04 | 3,110 | 3,122 | 3,095 | 3,110 | 208,800 |
2023/10/03 | 3,120 | 3,150 | 3,101 | 3,128 | 172,800 |
2023/10/02 | 3,127 | 3,145 | 3,107 | 3,109 | 201,200 |
2023/09/29 | 3,150 | 3,155 | 3,118 | 3,120 | 180,100 |
2023/09/28 | 3,117 | 3,158 | 3,110 | 3,146 | 237,400 |
2023/09/27 | 3,167 | 3,206 | 3,148 | 3,202 | 257,000 |
2023/09/26 | 3,130 | 3,170 | 3,122 | 3,167 | 165,200 |
2023/09/25 | 3,110 | 3,141 | 3,103 | 3,136 | 122,800 |
2023/09/22 | 3,103 | 3,118 | 3,100 | 3,106 | 114,900 |
2023/09/21 | 3,144 | 3,154 | 3,110 | 3,122 | 180,800 |
2023/09/20 | 3,168 | 3,180 | 3,143 | 3,143 | 218,900 |
2023/09/19 | 3,185 | 3,196 | 3,148 | 3,166 | 170,000 |
2023/09/15 | 3,202 | 3,206 | 3,186 | 3,186 | 244,300 |
2023/09/14 | 3,198 | 3,207 | 3,171 | 3,195 | 143,900 |
2023/09/13 | 3,205 | 3,212 | 3,197 | 3,198 | 143,500 |
2023/09/12 | 3,193 | 3,206 | 3,191 | 3,200 | 94,100 |
2023/09/11 | 3,210 | 3,218 | 3,168 | 3,183 | 121,500 |
2023/09/08 | 3,190 | 3,218 | 3,169 | 3,181 | 178,900 |
2023/09/07 | 3,192 | 3,219 | 3,182 | 3,198 | 204,900 |
2023/09/06 | 3,199 | 3,200 | 3,174 | 3,182 | 130,800 |
2023/09/05 | 3,184 | 3,199 | 3,171 | 3,183 | 151,500 |
2023/09/04 | 3,178 | 3,185 | 3,156 | 3,184 | 142,300 |
2023/09/01 | 3,136 | 3,178 | 3,136 | 3,167 | 163,000 |
2023/08/31 | 3,159 | 3,174 | 3,142 | 3,145 | 243,600 |
2023/08/30 | 3,134 | 3,175 | 3,125 | 3,157 | 274,000 |
2023/08/29 | 3,140 | 3,144 | 3,115 | 3,134 | 173,700 |
2023/08/28 | 3,109 | 3,130 | 3,103 | 3,118 | 275,700 |
2023/08/25 | 3,075 | 3,081 | 3,059 | 3,077 | 139,100 |
2023/08/24 | 3,083 | 3,097 | 3,070 | 3,082 | 139,600 |
2023/08/23 | 3,065 | 3,083 | 3,063 | 3,083 | 163,300 |
2023/08/22 | 3,051 | 3,075 | 3,038 | 3,075 | 162,600 |
2023/08/21 | 3,046 | 3,064 | 3,042 | 3,050 | 127,800 |
2023/08/18 | 3,057 | 3,064 | 3,028 | 3,041 | 190,400 |
2023/08/17 | 3,063 | 3,077 | 3,048 | 3,070 | 275,200 |
2023/08/16 | 3,058 | 3,066 | 3,045 | 3,045 | 218,200 |
2023/08/15 | 3,101 | 3,103 | 3,066 | 3,070 | 237,700 |
2023/08/14 | 3,096 | 3,114 | 3,075 | 3,099 | 229,400 |
2023/08/10 | 3,092 | 3,109 | 3,068 | 3,086 | 329,800 |
2023/08/09 | 3,080 | 3,090 | 3,029 | 3,082 | 285,400 |
2023/08/08 | 3,030 | 3,073 | 3,025 | 3,058 | 408,200 |
2023/08/07 | 3,012 | 3,026 | 2,982 | 3,019 | 567,900 |
2023/08/04 | 3,031 | 3,070 | 3,012 | 3,029 | 663,700 |
2023/08/03 | 2,974 | 3,073 | 2,941 | 3,017 | 1,184,000 |
2023/08/02 | 3,262 | 3,309 | 3,262 | 3,304 | 389,300 |
2023/08/01 | 3,261 | 3,301 | 3,258 | 3,301 | 183,400 |
2023/07/31 | 3,366 | 3,366 | 3,278 | 3,285 | 212,500 |
2023/07/28 | 3,330 | 3,341 | 3,306 | 3,335 | 190,200 |
2023/07/27 | 3,331 | 3,342 | 3,304 | 3,335 | 174,000 |
2023/07/26 | 3,342 | 3,345 | 3,275 | 3,336 | 372,300 |
2023/07/25 | 3,390 | 3,391 | 3,344 | 3,357 | 168,600 |
2023/07/24 | 3,400 | 3,405 | 3,371 | 3,377 | 184,800 |
2023/07/21 | 3,315 | 3,370 | 3,315 | 3,365 | 290,100 |
2023/07/20 | 3,330 | 3,332 | 3,279 | 3,303 | 175,000 |
2023/07/19 | 3,320 | 3,333 | 3,301 | 3,330 | 191,300 |
2023/07/18 | 3,277 | 3,314 | 3,277 | 3,293 | 183,000 |
2023/07/14 | 3,258 | 3,277 | 3,245 | 3,270 | 140,200 |
2023/07/13 | 3,276 | 3,287 | 3,258 | 3,266 | 112,200 |
2023/07/12 | 3,250 | 3,273 | 3,242 | 3,263 | 92,000 |
2023/07/11 | 3,297 | 3,297 | 3,251 | 3,258 | 96,200 |
2023/07/10 | 3,282 | 3,304 | 3,265 | 3,286 | 217,700 |
2023/07/07 | 3,271 | 3,291 | 3,260 | 3,276 | 134,700 |
2023/07/06 | 3,313 | 3,320 | 3,242 | 3,266 | 220,300 |
2023/07/05 | 3,324 | 3,359 | 3,306 | 3,310 | 258,400 |
2023/07/04 | 3,277 | 3,291 | 3,260 | 3,279 | 153,100 |
2023/07/03 | 3,251 | 3,310 | 3,249 | 3,290 | 262,100 |
2023/06/30 | 3,200 | 3,215 | 3,188 | 3,205 | 134,100 |
2023/06/29 | 3,236 | 3,236 | 3,203 | 3,212 | 138,200 |
2023/06/28 | 3,200 | 3,251 | 3,195 | 3,249 | 203,200 |
2023/06/27 | 3,187 | 3,200 | 3,165 | 3,195 | 180,900 |
2023/06/26 | 3,175 | 3,190 | 3,146 | 3,188 | 113,500 |
2023/06/23 | 3,185 | 3,200 | 3,170 | 3,172 | 141,200 |
2023/06/22 | 3,186 | 3,200 | 3,168 | 3,185 | 191,200 |
2023/06/21 | 3,185 | 3,226 | 3,183 | 3,205 | 149,800 |
2023/06/20 | 3,185 | 3,208 | 3,173 | 3,191 | 202,300 |
2023/06/19 | 3,228 | 3,229 | 3,169 | 3,188 | 184,100 |
2023/06/16 | 3,200 | 3,229 | 3,191 | 3,210 | 416,600 |
2023/06/15 | 3,250 | 3,264 | 3,231 | 3,231 | 149,600 |
2023/06/14 | 3,275 | 3,281 | 3,254 | 3,258 | 130,400 |
2023/06/13 | 3,274 | 3,286 | 3,264 | 3,271 | 112,100 |
2023/06/12 | 3,292 | 3,298 | 3,270 | 3,291 | 156,300 |
2023/06/09 | 3,269 | 3,280 | 3,237 | 3,272 | 204,900 |
2023/06/08 | 3,241 | 3,256 | 3,227 | 3,235 | 177,100 |
2023/06/07 | 3,291 | 3,301 | 3,228 | 3,238 | 323,900 |
2023/06/06 | 3,279 | 3,308 | 3,270 | 3,308 | 246,300 |