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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/08 | 2,685 | 2,753 | 2,683 | 2,753 | 233,400 |
| 2025/04/07 | 2,640 | 2,711 | 2,602 | 2,673 | 304,600 |
| 2025/04/04 | 2,701 | 2,743 | 2,693 | 2,733 | 239,900 |
| 2025/04/03 | 2,660 | 2,707 | 2,641 | 2,702 | 262,700 |
| 2025/04/02 | 2,740 | 2,748 | 2,692 | 2,692 | 203,300 |
| 2025/04/01 | 2,750 | 2,775 | 2,739 | 2,740 | 226,300 |
| 2025/03/31 | 2,775 | 2,775 | 2,724 | 2,724 | 293,000 |
| 2025/03/28 | 2,797 | 2,799 | 2,779 | 2,792 | 192,900 |
| 2025/03/27 | 2,827 | 2,832 | 2,806 | 2,832 | 250,700 |
| 2025/03/26 | 2,820 | 2,838 | 2,817 | 2,827 | 230,000 |
| 2025/03/25 | 2,801 | 2,827 | 2,801 | 2,818 | 124,800 |
| 2025/03/24 | 2,823 | 2,838 | 2,798 | 2,806 | 277,800 |
| 2025/03/21 | 2,869 | 2,875 | 2,863 | 2,864 | 113,300 |
| 2025/03/19 | 2,851 | 2,869 | 2,851 | 2,869 | 82,700 |
| 2025/03/18 | 2,839 | 2,866 | 2,836 | 2,851 | 113,900 |
| 2025/03/17 | 2,825 | 2,840 | 2,825 | 2,834 | 85,300 |
| 2025/03/14 | 2,830 | 2,840 | 2,817 | 2,825 | 126,400 |
| 2025/03/13 | 2,826 | 2,843 | 2,825 | 2,833 | 79,800 |
| 2025/03/12 | 2,830 | 2,846 | 2,824 | 2,842 | 108,700 |
| 2025/03/11 | 2,855 | 2,858 | 2,832 | 2,841 | 118,500 |
| 2025/03/10 | 2,855 | 2,858 | 2,834 | 2,856 | 109,900 |
| 2025/03/07 | 2,839 | 2,855 | 2,822 | 2,841 | 125,200 |
| 2025/03/06 | 2,825 | 2,850 | 2,818 | 2,848 | 177,400 |
| 2025/03/05 | 2,855 | 2,859 | 2,832 | 2,839 | 134,900 |
| 2025/03/04 | 2,830 | 2,861 | 2,830 | 2,838 | 189,100 |
| 2025/03/03 | 2,810 | 2,829 | 2,805 | 2,818 | 106,200 |
| 2025/02/28 | 2,810 | 2,835 | 2,805 | 2,810 | 248,600 |
| 2025/02/27 | 2,782 | 2,806 | 2,772 | 2,803 | 112,600 |
| 2025/02/26 | 2,762 | 2,780 | 2,762 | 2,773 | 128,400 |
| 2025/02/25 | 2,749 | 2,760 | 2,738 | 2,756 | 155,300 |
| 2025/02/21 | 2,758 | 2,764 | 2,737 | 2,750 | 192,400 |
| 2025/02/20 | 2,793 | 2,800 | 2,755 | 2,768 | 116,600 |
| 2025/02/19 | 2,774 | 2,800 | 2,770 | 2,791 | 123,800 |
| 2025/02/18 | 2,793 | 2,801 | 2,774 | 2,774 | 143,700 |
| 2025/02/17 | 2,799 | 2,816 | 2,793 | 2,793 | 120,600 |
| 2025/02/14 | 2,803 | 2,808 | 2,791 | 2,798 | 62,700 |
| 2025/02/13 | 2,810 | 2,813 | 2,794 | 2,802 | 92,700 |
| 2025/02/12 | 2,790 | 2,797 | 2,780 | 2,787 | 76,600 |
| 2025/02/10 | 2,793 | 2,800 | 2,785 | 2,785 | 89,100 |
| 2025/02/07 | 2,814 | 2,824 | 2,788 | 2,793 | 102,700 |
| 2025/02/06 | 2,803 | 2,829 | 2,799 | 2,809 | 138,900 |
| 2025/02/05 | 2,835 | 2,856 | 2,790 | 2,805 | 310,400 |
| 2025/02/04 | 2,829 | 2,848 | 2,816 | 2,816 | 142,900 |
| 2025/02/03 | 2,827 | 2,874 | 2,817 | 2,849 | 288,900 |
| 2025/01/31 | 2,823 | 2,832 | 2,804 | 2,827 | 123,600 |
| 2025/01/30 | 2,800 | 2,832 | 2,798 | 2,828 | 102,000 |
| 2025/01/29 | 2,803 | 2,805 | 2,793 | 2,795 | 105,800 |
| 2025/01/28 | 2,813 | 2,833 | 2,812 | 2,820 | 120,400 |
| 2025/01/27 | 2,787 | 2,818 | 2,784 | 2,813 | 127,200 |
| 2025/01/24 | 2,763 | 2,768 | 2,750 | 2,759 | 128,700 |
| 2025/01/23 | 2,753 | 2,758 | 2,725 | 2,750 | 118,500 |
| 2025/01/22 | 2,763 | 2,769 | 2,756 | 2,756 | 69,800 |
| 2025/01/21 | 2,767 | 2,767 | 2,757 | 2,763 | 48,100 |
| 2025/01/20 | 2,751 | 2,764 | 2,745 | 2,756 | 81,200 |
| 2025/01/17 | 2,755 | 2,759 | 2,743 | 2,751 | 114,400 |
| 2025/01/16 | 2,766 | 2,773 | 2,755 | 2,760 | 93,200 |
| 2025/01/15 | 2,761 | 2,778 | 2,757 | 2,778 | 88,900 |
| 2025/01/14 | 2,786 | 2,793 | 2,761 | 2,764 | 141,000 |
| 2025/01/10 | 2,809 | 2,811 | 2,783 | 2,785 | 130,600 |
| 2025/01/09 | 2,808 | 2,814 | 2,794 | 2,813 | 159,000 |
| 2025/01/08 | 2,833 | 2,837 | 2,807 | 2,807 | 138,600 |
| 2025/01/07 | 2,870 | 2,870 | 2,828 | 2,833 | 151,700 |
| 2025/01/06 | 2,900 | 2,905 | 2,863 | 2,870 | 175,200 |
| 2024/12/30 | 2,886 | 2,905 | 2,884 | 2,896 | 144,900 |
| 2024/12/27 | 2,857 | 2,891 | 2,850 | 2,882 | 160,700 |
| 2024/12/26 | 2,809 | 2,842 | 2,809 | 2,841 | 183,000 |
| 2024/12/25 | 2,833 | 2,834 | 2,798 | 2,816 | 178,300 |
| 2024/12/24 | 2,840 | 2,853 | 2,834 | 2,840 | 92,300 |
| 2024/12/23 | 2,856 | 2,857 | 2,840 | 2,847 | 104,700 |
| 2024/12/20 | 2,870 | 2,874 | 2,853 | 2,856 | 164,600 |
| 2024/12/19 | 2,851 | 2,867 | 2,849 | 2,857 | 97,100 |
| 2024/12/18 | 2,884 | 2,884 | 2,859 | 2,867 | 85,900 |
| 2024/12/17 | 2,863 | 2,891 | 2,863 | 2,880 | 151,200 |
| 2024/12/16 | 2,893 | 2,896 | 2,848 | 2,860 | 162,600 |
| 2024/12/13 | 2,886 | 2,916 | 2,876 | 2,882 | 203,800 |
| 2024/12/12 | 2,925 | 2,930 | 2,912 | 2,915 | 151,600 |
| 2024/12/11 | 2,906 | 2,930 | 2,902 | 2,911 | 126,300 |
| 2024/12/10 | 2,900 | 2,913 | 2,886 | 2,906 | 156,700 |
| 2024/12/09 | 2,895 | 2,902 | 2,880 | 2,894 | 190,500 |
| 2024/12/06 | 2,893 | 2,909 | 2,881 | 2,899 | 141,000 |
| 2024/12/05 | 2,872 | 2,880 | 2,853 | 2,876 | 185,200 |
| 2024/12/04 | 2,856 | 2,883 | 2,852 | 2,868 | 230,000 |
| 2024/12/03 | 2,860 | 2,887 | 2,855 | 2,872 | 127,200 |
| 2024/12/02 | 2,836 | 2,863 | 2,830 | 2,852 | 136,600 |
| 2024/11/29 | 2,839 | 2,845 | 2,821 | 2,836 | 137,400 |
| 2024/11/28 | 2,821 | 2,840 | 2,809 | 2,840 | 166,500 |
| 2024/11/27 | 2,834 | 2,839 | 2,795 | 2,821 | 207,500 |
| 2024/11/26 | 2,829 | 2,845 | 2,813 | 2,840 | 190,700 |
| 2024/11/25 | 2,842 | 2,843 | 2,812 | 2,837 | 516,300 |
| 2024/11/22 | 2,825 | 2,833 | 2,806 | 2,820 | 209,600 |
| 2024/11/21 | 2,838 | 2,844 | 2,821 | 2,825 | 165,900 |
| 2024/11/20 | 2,845 | 2,865 | 2,834 | 2,842 | 165,700 |
| 2024/11/19 | 2,880 | 2,881 | 2,831 | 2,834 | 197,700 |
| 2024/11/18 | 2,840 | 2,869 | 2,835 | 2,867 | 103,400 |
| 2024/11/15 | 2,864 | 2,869 | 2,847 | 2,851 | 99,200 |
| 2024/11/14 | 2,882 | 2,898 | 2,853 | 2,853 | 128,200 |
| 2024/11/13 | 2,872 | 2,898 | 2,868 | 2,882 | 130,500 |
| 2024/11/12 | 2,855 | 2,882 | 2,855 | 2,875 | 141,500 |
| 2024/11/11 | 2,881 | 2,885 | 2,843 | 2,844 | 176,900 |
| 2024/11/08 | 2,900 | 2,915 | 2,886 | 2,901 | 104,800 |
| 2024/11/07 | 2,901 | 2,936 | 2,890 | 2,916 | 191,300 |
| 2024/11/06 | 2,933 | 2,938 | 2,880 | 2,888 | 201,200 |
| 2024/11/05 | 2,916 | 2,932 | 2,900 | 2,915 | 158,500 |
| 2024/11/01 | 2,949 | 2,965 | 2,908 | 2,916 | 129,800 |
| 2024/10/31 | 2,986 | 2,990 | 2,955 | 2,974 | 137,600 |
| 2024/10/30 | 2,960 | 2,982 | 2,956 | 2,978 | 231,600 |
| 2024/10/29 | 2,962 | 2,972 | 2,956 | 2,958 | 77,100 |
| 2024/10/28 | 2,933 | 2,960 | 2,930 | 2,952 | 104,500 |
| 2024/10/25 | 2,958 | 2,958 | 2,941 | 2,948 | 69,200 |
| 2024/10/24 | 2,950 | 2,967 | 2,943 | 2,954 | 90,400 |
| 2024/10/23 | 2,980 | 2,993 | 2,954 | 2,957 | 62,800 |
| 2024/10/22 | 2,992 | 2,998 | 2,965 | 2,991 | 112,100 |
| 2024/10/21 | 3,012 | 3,012 | 2,992 | 3,001 | 75,400 |
| 2024/10/18 | 3,019 | 3,036 | 3,000 | 3,015 | 58,100 |
| 2024/10/17 | 3,009 | 3,019 | 3,000 | 3,009 | 81,000 |
| 2024/10/16 | 3,028 | 3,057 | 3,009 | 3,009 | 74,700 |
| 2024/10/15 | 3,038 | 3,045 | 3,026 | 3,028 | 129,200 |
| 2024/10/11 | 3,050 | 3,055 | 3,025 | 3,026 | 109,300 |
| 2024/10/10 | 3,047 | 3,065 | 3,036 | 3,065 | 86,800 |
| 2024/10/09 | 3,043 | 3,054 | 3,026 | 3,038 | 88,700 |
| 2024/10/08 | 3,021 | 3,045 | 3,020 | 3,037 | 116,800 |
| 2024/10/07 | 3,075 | 3,085 | 3,044 | 3,077 | 180,600 |
| 2024/10/04 | 3,020 | 3,070 | 3,020 | 3,060 | 169,000 |
| 2024/10/03 | 3,030 | 3,043 | 3,003 | 3,023 | 106,600 |
| 2024/10/02 | 3,050 | 3,062 | 3,006 | 3,018 | 146,500 |
| 2024/10/01 | 3,030 | 3,062 | 3,026 | 3,043 | 100,400 |
| 2024/09/30 | 3,041 | 3,069 | 3,036 | 3,046 | 167,600 |
| 2024/09/27 | 3,080 | 3,089 | 3,057 | 3,071 | 199,700 |
| 2024/09/26 | 3,030 | 3,100 | 3,027 | 3,100 | 413,100 |
| 2024/09/25 | 2,997 | 3,028 | 2,985 | 3,015 | 180,700 |
| 2024/09/24 | 2,965 | 3,024 | 2,965 | 3,010 | 212,900 |
| 2024/09/20 | 2,995 | 3,012 | 2,960 | 2,961 | 547,900 |
| 2024/09/19 | 3,000 | 3,020 | 2,995 | 2,998 | 155,400 |
| 2024/09/18 | 2,999 | 3,002 | 2,983 | 2,998 | 142,300 |
| 2024/09/17 | 2,984 | 3,010 | 2,977 | 3,010 | 148,800 |
| 2024/09/13 | 2,982 | 2,999 | 2,973 | 2,974 | 139,000 |
| 2024/09/12 | 3,009 | 3,012 | 2,982 | 3,008 | 166,400 |
| 2024/09/11 | 3,020 | 3,021 | 2,970 | 2,988 | 198,600 |
| 2024/09/10 | 2,992 | 3,010 | 2,977 | 2,998 | 128,500 |
| 2024/09/09 | 2,999 | 3,007 | 2,969 | 2,986 | 177,000 |
| 2024/09/06 | 2,989 | 3,016 | 2,988 | 3,000 | 228,600 |
| 2024/09/05 | 2,944 | 2,985 | 2,930 | 2,976 | 172,300 |
| 2024/09/04 | 2,903 | 2,944 | 2,899 | 2,937 | 153,500 |
| 2024/09/03 | 2,914 | 2,924 | 2,909 | 2,923 | 57,400 |
| 2024/09/02 | 2,927 | 2,931 | 2,898 | 2,910 | 106,300 |
| 2024/08/30 | 2,938 | 2,946 | 2,927 | 2,931 | 130,800 |
| 2024/08/29 | 2,951 | 2,956 | 2,920 | 2,937 | 223,400 |
| 2024/08/28 | 2,936 | 2,957 | 2,929 | 2,941 | 183,600 |
| 2024/08/27 | 2,910 | 2,915 | 2,893 | 2,906 | 91,100 |
| 2024/08/26 | 2,871 | 2,916 | 2,871 | 2,909 | 128,400 |
| 2024/08/23 | 2,850 | 2,874 | 2,850 | 2,870 | 73,800 |
| 2024/08/22 | 2,823 | 2,850 | 2,823 | 2,850 | 48,100 |
| 2024/08/21 | 2,814 | 2,842 | 2,813 | 2,823 | 59,800 |
| 2024/08/20 | 2,802 | 2,843 | 2,797 | 2,829 | 97,100 |
| 2024/08/19 | 2,810 | 2,810 | 2,785 | 2,796 | 100,500 |