日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ