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
2026/02/02 3,034 3,035 2,995 2,998 299,300
2026/01/30 3,000 3,006 2,982 2,995 220,000
2026/01/29 2,964 2,989 2,942 2,985 266,900
2026/01/28 2,995 3,006 2,954 2,964 226,500
2026/01/27 3,037 3,037 2,997 2,997 237,400
2026/01/26 3,042 3,052 3,026 3,043 209,300
2026/01/23 3,050 3,070 3,034 3,048 201,200
2026/01/22 3,020 3,066 3,013 3,052 237,700
2026/01/21 3,047 3,052 3,020 3,026 258,500
2026/01/20 3,008 3,070 3,000 3,069 354,400
2026/01/19 2,965 3,032 2,965 3,001 368,300
2026/01/16 2,919 2,967 2,914 2,953 250,900
2026/01/15 2,915 2,939 2,913 2,926 185,600
2026/01/14 2,890 2,917 2,890 2,915 163,500
2026/01/13 2,910 2,922 2,893 2,900 166,300
2026/01/09 2,920 2,932 2,901 2,901 170,700
2026/01/08 2,902 2,912 2,887 2,912 185,400
2026/01/07 2,895 2,910 2,884 2,902 177,000
2026/01/06 2,900 2,908 2,891 2,902 198,000
2026/01/05 2,878 2,915 2,876 2,908 289,200
2025/12/30 2,882 2,888 2,871 2,879 206,400
2025/12/29 2,881 2,883 2,865 2,877 182,100
2025/12/26 2,883 2,889 2,872 2,884 115,600
2025/12/25 2,874 2,881 2,866 2,881 101,900
2025/12/24 2,885 2,895 2,868 2,872 135,000
2025/12/23 2,865 2,900 2,865 2,895 234,300
2025/12/22 2,901 2,905 2,863 2,866 203,000
2025/12/19 2,911 2,920 2,897 2,901 235,900
2025/12/18 2,897 2,921 2,881 2,915 198,100
2025/12/17 2,882 2,888 2,865 2,876 206,100
2025/12/16 2,905 2,910 2,882 2,882 239,600
2025/12/15 2,873 2,905 2,871 2,905 294,500
2025/12/12 2,888 2,898 2,884 2,884 163,800
2025/12/11 2,910 2,919 2,875 2,878 162,900
2025/12/10 2,898 2,918 2,896 2,907 139,400
2025/12/09 2,902 2,920 2,894 2,909 244,700
2025/12/08 2,875 2,932 2,875 2,902 379,800
2025/12/05 2,878 2,895 2,859 2,866 321,700
2025/12/04 2,871 2,897 2,871 2,894 324,800
2025/12/03 2,883 2,905 2,863 2,871 224,700
2025/12/02 2,905 2,910 2,891 2,905 239,200
2025/12/01 2,913 2,930 2,902 2,909 318,700
2025/11/28 2,901 2,939 2,901 2,926 186,400
2025/11/27 2,895 2,904 2,883 2,901 182,100
2025/11/26 2,880 2,904 2,880 2,888 205,400
2025/11/25 2,903 2,925 2,878 2,879 232,000
2025/11/21 2,916 2,942 2,913 2,925 333,700
2025/11/20 2,895 2,903 2,865 2,868 326,400
2025/11/19 2,914 2,929 2,908 2,917 196,200
2025/11/18 2,931 2,954 2,915 2,915 244,000
2025/11/17 2,907 2,948 2,900 2,936 259,900
2025/11/14 2,904 2,920 2,893 2,907 215,600
2025/11/13 2,899 2,904 2,884 2,904 121,500
2025/11/12 2,900 2,918 2,876 2,876 213,400
2025/11/11 2,872 2,902 2,849 2,887 264,000
2025/11/10 2,920 2,922 2,874 2,874 252,700
2025/11/07 2,850 2,918 2,837 2,911 381,000
2025/11/06 2,911 2,920 2,756 2,820 782,700
2025/11/05 2,935 2,949 2,908 2,920 256,100
2025/11/04 2,889 2,927 2,883 2,911 239,400
2025/10/31 2,910 2,910 2,878 2,887 251,600
2025/10/30 2,865 2,904 2,863 2,892 747,000
2025/10/29 2,899 2,910 2,861 2,865 215,100
2025/10/28 2,916 2,936 2,901 2,907 225,500
2025/10/27 2,904 2,916 2,895 2,912 123,900
2025/10/24 2,923 2,930 2,884 2,904 150,600
2025/10/23 2,915 2,934 2,912 2,931 133,300
2025/10/22 2,906 2,920 2,903 2,903 163,800
2025/10/21 2,915 2,929 2,908 2,912 113,300
2025/10/20 2,918 2,930 2,911 2,920 151,100
2025/10/17 2,863 2,911 2,858 2,906 230,300
2025/10/16 2,869 2,878 2,830 2,842 204,500
2025/10/15 2,896 2,907 2,873 2,876 151,100
2025/10/14 2,877 2,890 2,858 2,882 211,900
2025/10/10 2,875 2,891 2,865 2,883 161,800
2025/10/09 2,877 2,890 2,872 2,882 204,400
2025/10/08 2,914 2,936 2,877 2,879 175,400
2025/10/07 2,906 2,916 2,897 2,911 181,600
2025/10/06 2,900 2,904 2,879 2,898 210,600
2025/10/03 2,855 2,879 2,850 2,871 120,700
2025/10/02 2,860 2,868 2,829 2,849 168,200
2025/10/01 2,893 2,893 2,853 2,879 187,500
2025/09/30 2,900 2,906 2,882 2,901 174,800
2025/09/29 2,949 2,960 2,914 2,914 195,800
2025/09/26 2,935 2,963 2,930 2,961 240,600
2025/09/25 2,950 2,950 2,926 2,939 160,100
2025/09/24 2,941 2,956 2,927 2,935 176,200
2025/09/22 2,925 2,954 2,921 2,937 203,700
2025/09/19 2,981 2,989 2,940 2,941 269,600
2025/09/18 2,985 2,988 2,964 2,985 184,200
2025/09/17 2,951 2,975 2,944 2,972 205,600
2025/09/16 2,931 2,958 2,918 2,952 137,500
2025/09/12 2,972 2,974 2,933 2,933 173,100
2025/09/11 2,951 2,963 2,938 2,961 126,000
2025/09/10 2,967 2,967 2,940 2,956 163,900
2025/09/09 2,960 2,970 2,940 2,966 290,800
2025/09/08 2,936 2,959 2,927 2,950 263,700
2025/09/05 2,900 2,927 2,900 2,921 241,000
2025/09/04 2,878 2,900 2,865 2,900 175,700
2025/09/03 2,870 2,881 2,869 2,878 151,700
2025/09/02 2,870 2,876 2,852 2,864 106,500
2025/09/01 2,840 2,873 2,835 2,863 153,700
2025/08/29 2,853 2,856 2,826 2,832 225,700
2025/08/28 2,861 2,868 2,849 2,861 150,700
2025/08/27 2,858 2,860 2,841 2,854 179,200
2025/08/26 2,859 2,862 2,846 2,851 167,100
2025/08/25 2,860 2,862 2,845 2,859 143,200
2025/08/22 2,857 2,860 2,842 2,860 133,900
2025/08/21 2,870 2,879 2,845 2,846 148,500
2025/08/20 2,834 2,879 2,834 2,862 172,200
2025/08/19 2,815 2,828 2,808 2,828 208,500
2025/08/18 2,826 2,845 2,808 2,808 305,800
2025/08/15 2,841 2,850 2,818 2,830 204,500
2025/08/14 2,831 2,854 2,830 2,844 235,100
2025/08/13 2,830 2,832 2,818 2,830 223,500
2025/08/12 2,844 2,846 2,821 2,832 216,700
2025/08/08 2,828 2,855 2,825 2,843 213,800
2025/08/07 2,832 2,833 2,809 2,826 230,000
2025/08/06 2,830 2,845 2,817 2,832 212,100
2025/08/05 2,814 2,840 2,813 2,827 199,000
2025/08/04 2,810 2,822 2,800 2,814 227,800
2025/08/01 2,835 2,836 2,793 2,812 372,300
2025/07/31 2,940 2,957 2,784 2,796 665,100
2025/07/30 2,910 2,931 2,905 2,926 153,500
2025/07/29 2,920 2,930 2,902 2,907 143,800
2025/07/28 2,926 2,943 2,921 2,929 206,900
2025/07/25 2,910 2,940 2,907 2,940 148,300
2025/07/24 2,908 2,915 2,894 2,906 180,100
2025/07/23 2,894 2,904 2,868 2,898 244,700
2025/07/22 2,909 2,926 2,876 2,889 196,600
2025/07/18 2,907 2,920 2,902 2,909 201,900
2025/07/17 2,889 2,900 2,880 2,898 124,800
2025/07/16 2,865 2,905 2,858 2,889 244,200
2025/07/15 2,855 2,870 2,842 2,869 213,000
2025/07/14 2,834 2,849 2,823 2,842 163,800
2025/07/11 2,830 2,852 2,819 2,827 206,800
2025/07/10 2,840 2,842 2,818 2,828 247,800
2025/07/09 2,818 2,833 2,814 2,820 114,300
2025/07/08 2,830 2,838 2,807 2,822 148,200
2025/07/07 2,814 2,839 2,810 2,839 179,600
2025/07/04 2,793 2,819 2,790 2,814 150,500
2025/07/03 2,803 2,805 2,788 2,797 100,100
2025/07/02 2,790 2,816 2,789 2,807 164,300
2025/07/01 2,798 2,816 2,786 2,790 155,500
2025/06/30 2,805 2,817 2,797 2,803 155,800
2025/06/27 2,781 2,800 2,781 2,800 149,100
2025/06/26 2,773 2,807 2,773 2,790 187,900
2025/06/25 2,753 2,794 2,742 2,785 208,500
2025/06/24 2,780 2,782 2,755 2,759 193,200
2025/06/23 2,760 2,772 2,743 2,770 184,900
2025/06/20 2,733 2,763 2,729 2,763 1,022,800
2025/06/19 2,760 2,761 2,726 2,736 190,500
2025/06/18 2,760 2,763 2,740 2,752 210,700
2025/06/17 2,808 2,810 2,761 2,768 244,100
2025/06/16 2,822 2,823 2,802 2,816 178,100
2025/06/13 2,805 2,811 2,795 2,801 162,300
2025/06/12 2,805 2,814 2,801 2,809 122,100
2025/06/11 2,813 2,827 2,812 2,814 119,000
2025/06/10 2,810 2,825 2,807 2,825 175,000
2025/06/09 2,826 2,827 2,793 2,812 157,100
2025/06/06 2,804 2,829 2,804 2,827 170,500
2025/06/05 2,777 2,801 2,777 2,799 229,400
2025/06/04 2,787 2,798 2,779 2,789 165,400
2025/06/03 2,755 2,821 2,751 2,809 347,100
2025/06/02 2,740 2,743 2,729 2,743 162,700
2025/05/30 2,735 2,754 2,728 2,742 344,200
2025/05/29 2,741 2,755 2,740 2,745 193,400
2025/05/28 2,738 2,750 2,723 2,738 231,100
2025/05/27 2,727 2,733 2,716 2,721 131,800
2025/05/26 2,725 2,738 2,721 2,723 145,600
2025/05/23 2,720 2,727 2,710 2,727 137,700
2025/05/22 2,715 2,733 2,703 2,717 247,100
2025/05/21 2,768 2,772 2,734 2,736 238,400
2025/05/20 2,810 2,813 2,765 2,773 174,900
2025/05/19 2,799 2,810 2,777 2,794 167,800
2025/05/16 2,820 2,823 2,785 2,796 135,700
2025/05/15 2,777 2,815 2,776 2,802 125,800
2025/05/14 2,810 2,819 2,754 2,777 209,500
2025/05/13 2,852 2,859 2,821 2,822 182,300
2025/05/12 2,828 2,852 2,815 2,852 189,700
2025/05/09 2,840 2,855 2,811 2,826 335,300
2025/05/08 2,790 2,920 2,769 2,890 507,200
2025/05/07 2,810 2,819 2,788 2,788 106,400
2025/05/02 2,784 2,801 2,769 2,791 132,100
2025/05/01 2,800 2,811 2,764 2,777 166,800
2025/04/30 2,809 2,824 2,787 2,801 141,100
2025/04/28 2,781 2,799 2,771 2,785 151,500
2025/04/25 2,820 2,835 2,786 2,792 147,700
2025/04/24 2,900 2,905 2,813 2,824 132,000
2025/04/23 2,907 2,936 2,902 2,912 216,200
2025/04/22 2,856 2,903 2,850 2,895 187,500
2025/04/21 2,825 2,859 2,821 2,857 137,700
2025/04/18 2,811 2,832 2,807 2,830 113,200
2025/04/17 2,803 2,818 2,794 2,806 111,000
2025/04/16 2,797 2,824 2,790 2,818 91,800
2025/04/15 2,825 2,825 2,793 2,800 101,400
2025/04/14 2,790 2,829 2,771 2,815 200,400
2025/04/11 2,746 2,768 2,724 2,763 142,300
2025/04/10 2,795 2,795 2,746 2,790 192,300
2025/04/09 2,731 2,768 2,695 2,757 180,900

このページの先頭へ