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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,887 | 2,891 | 2,856 | 2,868 | 180,300 |
| 2024/07/25 | 2,880 | 2,899 | 2,866 | 2,880 | 217,300 |
| 2024/07/24 | 2,915 | 2,929 | 2,878 | 2,882 | 139,000 |
| 2024/07/23 | 2,941 | 2,942 | 2,918 | 2,919 | 114,100 |
| 2024/07/22 | 2,920 | 2,935 | 2,908 | 2,935 | 151,500 |
| 2024/07/19 | 2,945 | 2,949 | 2,917 | 2,932 | 104,200 |
| 2024/07/18 | 2,900 | 2,947 | 2,896 | 2,937 | 232,700 |
| 2024/07/17 | 2,897 | 2,910 | 2,891 | 2,906 | 123,200 |
| 2024/07/16 | 2,920 | 2,920 | 2,890 | 2,890 | 129,500 |
| 2024/07/12 | 2,899 | 2,925 | 2,891 | 2,918 | 169,800 |
| 2024/07/11 | 2,855 | 2,928 | 2,853 | 2,899 | 310,800 |
| 2024/07/10 | 2,816 | 2,845 | 2,813 | 2,845 | 280,300 |
| 2024/07/09 | 2,807 | 2,821 | 2,795 | 2,810 | 326,700 |
| 2024/07/08 | 2,815 | 2,818 | 2,800 | 2,803 | 340,700 |
| 2024/07/05 | 2,859 | 2,859 | 2,826 | 2,826 | 224,600 |
| 2024/07/04 | 2,850 | 2,860 | 2,850 | 2,858 | 238,200 |
| 2024/07/03 | 2,839 | 2,852 | 2,832 | 2,850 | 226,800 |
| 2024/07/02 | 2,846 | 2,848 | 2,831 | 2,841 | 257,100 |
| 2024/07/01 | 2,860 | 2,875 | 2,847 | 2,858 | 201,500 |
| 2024/06/28 | 2,867 | 2,873 | 2,843 | 2,846 | 341,100 |
| 2024/06/27 | 2,898 | 2,902 | 2,866 | 2,879 | 161,300 |
| 2024/06/26 | 2,906 | 2,910 | 2,898 | 2,898 | 203,900 |
| 2024/06/25 | 2,889 | 2,916 | 2,889 | 2,912 | 152,400 |
| 2024/06/24 | 2,902 | 2,905 | 2,882 | 2,888 | 147,400 |
| 2024/06/21 | 2,875 | 2,905 | 2,875 | 2,882 | 285,000 |
| 2024/06/20 | 2,866 | 2,876 | 2,858 | 2,870 | 104,100 |
| 2024/06/19 | 2,865 | 2,870 | 2,853 | 2,866 | 98,000 |
| 2024/06/18 | 2,900 | 2,902 | 2,857 | 2,869 | 166,300 |
| 2024/06/17 | 2,901 | 2,904 | 2,880 | 2,887 | 91,300 |
| 2024/06/14 | 2,867 | 2,910 | 2,866 | 2,903 | 211,500 |
| 2024/06/13 | 2,900 | 2,907 | 2,877 | 2,880 | 101,900 |
| 2024/06/12 | 2,910 | 2,913 | 2,900 | 2,900 | 81,200 |
| 2024/06/11 | 2,909 | 2,932 | 2,908 | 2,908 | 137,400 |
| 2024/06/10 | 2,922 | 2,926 | 2,908 | 2,917 | 126,000 |
| 2024/06/07 | 2,921 | 2,923 | 2,908 | 2,913 | 91,000 |
| 2024/06/06 | 2,937 | 2,937 | 2,907 | 2,916 | 109,000 |
| 2024/06/05 | 2,923 | 2,942 | 2,911 | 2,933 | 106,700 |
| 2024/06/04 | 2,915 | 2,928 | 2,908 | 2,927 | 85,300 |
| 2024/06/03 | 2,910 | 2,936 | 2,901 | 2,917 | 216,000 |
| 2024/05/31 | 2,860 | 2,888 | 2,860 | 2,887 | 267,800 |
| 2024/05/30 | 2,860 | 2,867 | 2,846 | 2,866 | 126,500 |
| 2024/05/29 | 2,900 | 2,901 | 2,868 | 2,868 | 155,300 |
| 2024/05/28 | 2,918 | 2,925 | 2,902 | 2,904 | 88,200 |
| 2024/05/27 | 2,923 | 2,935 | 2,905 | 2,932 | 158,200 |
| 2024/05/24 | 2,900 | 2,935 | 2,895 | 2,926 | 114,000 |
| 2024/05/23 | 2,902 | 2,921 | 2,885 | 2,918 | 126,900 |
| 2024/05/22 | 2,955 | 2,957 | 2,908 | 2,908 | 190,400 |
| 2024/05/21 | 2,965 | 2,975 | 2,961 | 2,961 | 119,500 |
| 2024/05/20 | 2,963 | 2,986 | 2,956 | 2,986 | 128,600 |
| 2024/05/17 | 2,975 | 2,982 | 2,956 | 2,960 | 196,400 |
| 2024/05/16 | 2,960 | 2,966 | 2,924 | 2,925 | 248,800 |
| 2024/05/15 | 2,987 | 2,992 | 2,960 | 2,960 | 251,400 |
| 2024/05/14 | 3,000 | 3,019 | 2,988 | 2,988 | 220,800 |
| 2024/05/13 | 2,979 | 3,020 | 2,974 | 3,010 | 283,300 |
| 2024/05/10 | 3,056 | 3,086 | 2,964 | 2,964 | 908,000 |
| 2024/05/09 | 3,110 | 3,166 | 3,105 | 3,148 | 232,100 |
| 2024/05/08 | 3,117 | 3,126 | 3,102 | 3,107 | 82,900 |
| 2024/05/07 | 3,122 | 3,131 | 3,099 | 3,117 | 94,600 |
| 2024/05/02 | 3,131 | 3,135 | 3,121 | 3,124 | 80,200 |
| 2024/05/01 | 3,098 | 3,130 | 3,093 | 3,126 | 80,200 |
| 2024/04/30 | 3,120 | 3,128 | 3,085 | 3,107 | 180,800 |
| 2024/04/26 | 3,088 | 3,099 | 3,063 | 3,092 | 176,300 |
| 2024/04/25 | 3,102 | 3,107 | 3,089 | 3,094 | 73,300 |
| 2024/04/24 | 3,120 | 3,120 | 3,104 | 3,108 | 82,800 |
| 2024/04/23 | 3,090 | 3,115 | 3,082 | 3,112 | 109,900 |
| 2024/04/22 | 3,071 | 3,092 | 3,058 | 3,087 | 99,400 |
| 2024/04/19 | 3,050 | 3,053 | 3,013 | 3,033 | 155,000 |
| 2024/04/18 | 3,065 | 3,077 | 3,045 | 3,066 | 93,500 |
| 2024/04/17 | 3,050 | 3,059 | 3,026 | 3,043 | 116,200 |
| 2024/04/16 | 3,060 | 3,070 | 3,045 | 3,058 | 131,000 |
| 2024/04/15 | 3,060 | 3,075 | 3,053 | 3,067 | 93,300 |
| 2024/04/12 | 3,104 | 3,104 | 3,076 | 3,085 | 98,400 |
| 2024/04/11 | 3,078 | 3,094 | 3,063 | 3,088 | 133,200 |
| 2024/04/10 | 3,120 | 3,125 | 3,098 | 3,098 | 123,900 |
| 2024/04/09 | 3,120 | 3,120 | 3,099 | 3,102 | 103,000 |
| 2024/04/08 | 3,081 | 3,120 | 3,079 | 3,108 | 119,300 |
| 2024/04/05 | 3,075 | 3,099 | 3,056 | 3,079 | 101,300 |
| 2024/04/04 | 3,083 | 3,102 | 3,074 | 3,088 | 135,700 |
| 2024/04/03 | 3,067 | 3,084 | 3,054 | 3,073 | 144,200 |
| 2024/04/02 | 3,114 | 3,119 | 3,050 | 3,063 | 152,300 |
| 2024/04/01 | 3,119 | 3,122 | 3,098 | 3,117 | 123,100 |
| 2024/03/29 | 3,075 | 3,105 | 3,075 | 3,096 | 172,200 |
| 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 |