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
2014/12/30 2,114 2,114 2,082 2,084 94,000
2014/12/29 2,115 2,125 2,092 2,106 258,400
2014/12/26 2,117 2,119 2,093 2,107 386,400
2014/12/25 2,100 2,119 2,093 2,111 170,900
2014/12/24 2,086 2,108 2,074 2,108 229,300
2014/12/22 2,069 2,072 2,046 2,059 224,200
2014/12/19 2,073 2,083 2,042 2,074 244,000
2014/12/18 2,024 2,050 2,014 2,037 214,500
2014/12/17 1,999 2,011 1,976 1,989 390,900
2014/12/16 2,020 2,041 2,002 2,003 435,000
2014/12/15 2,020 2,063 2,017 2,051 220,900
2014/12/12 2,037 2,056 2,030 2,037 495,200
2014/12/11 2,082 2,096 2,038 2,057 480,900
2014/12/10 2,077 2,107 2,068 2,083 495,000
2014/12/09 2,050 2,084 2,048 2,077 277,200
2014/12/08 2,073 2,084 2,035 2,063 339,300
2014/12/05 2,060 2,077 2,039 2,073 259,700
2014/12/04 2,089 2,105 2,036 2,061 623,900
2014/12/03 2,080 2,106 2,073 2,088 513,700
2014/12/02 2,080 2,125 2,076 2,094 549,300
2014/12/01 2,010 2,114 2,010 2,102 929,100
2014/11/28 1,981 1,997 1,981 1,993 141,900
2014/11/27 1,992 2,007 1,978 1,988 192,300
2014/11/26 2,028 2,032 1,992 1,996 293,300
2014/11/25 2,056 2,056 2,017 2,027 237,100
2014/11/21 2,045 2,059 2,031 2,052 151,900
2014/11/20 2,048 2,056 2,031 2,048 262,200
2014/11/19 2,060 2,078 2,041 2,053 276,000
2014/11/18 2,018 2,057 2,014 2,054 474,600
2014/11/17 2,025 2,033 1,985 1,996 405,900
2014/11/14 2,000 2,039 1,999 2,036 650,900
2014/11/13 1,935 1,994 1,935 1,993 407,000
2014/11/12 1,940 1,959 1,935 1,936 380,500
2014/11/11 1,909 1,937 1,909 1,926 232,100
2014/11/10 1,920 1,933 1,903 1,907 262,800
2014/11/07 1,907 1,948 1,896 1,939 442,300
2014/11/06 1,913 1,929 1,877 1,888 395,200
2014/11/05 1,873 1,900 1,862 1,899 423,300
2014/11/04 1,940 1,950 1,871 1,874 609,900
2014/10/31 1,800 1,916 1,781 1,912 1,090,200
2014/10/30 1,903 1,903 1,865 1,874 550,400
2014/10/29 1,890 1,908 1,880 1,903 257,400
2014/10/28 1,875 1,883 1,868 1,878 118,100
2014/10/27 1,858 1,884 1,856 1,874 266,800
2014/10/24 1,842 1,844 1,818 1,841 161,000
2014/10/23 1,815 1,838 1,812 1,823 153,600
2014/10/22 1,812 1,832 1,803 1,827 169,300
2014/10/21 1,814 1,819 1,785 1,791 150,300
2014/10/20 1,802 1,816 1,800 1,812 237,300
2014/10/17 1,800 1,807 1,758 1,759 247,700
2014/10/16 1,801 1,828 1,786 1,792 248,200
2014/10/15 1,819 1,834 1,817 1,829 305,200
2014/10/14 1,806 1,838 1,801 1,820 297,800
2014/10/10 1,832 1,859 1,831 1,838 213,700
2014/10/09 1,893 1,899 1,857 1,859 177,800
2014/10/08 1,865 1,897 1,864 1,889 314,200
2014/10/07 1,876 1,894 1,874 1,874 206,600
2014/10/06 1,899 1,900 1,874 1,876 207,300
2014/10/03 1,865 1,890 1,865 1,885 190,700
2014/10/02 1,899 1,916 1,870 1,872 235,500
2014/10/01 1,900 1,924 1,883 1,915 265,700
2014/09/30 1,918 1,921 1,881 1,904 335,800
2014/09/29 1,920 1,922 1,907 1,918 165,200
2014/09/26 1,897 1,917 1,890 1,912 354,300
2014/09/25 1,922 1,940 1,920 1,940 326,500
2014/09/24 1,914 1,920 1,907 1,915 343,400
2014/09/22 1,892 1,916 1,884 1,916 486,000
2014/09/19 1,874 1,887 1,869 1,883 280,000
2014/09/18 1,863 1,874 1,861 1,870 352,800
2014/09/17 1,842 1,863 1,834 1,856 430,700
2014/09/16 1,840 1,843 1,826 1,842 289,700
2014/09/12 1,828 1,836 1,816 1,835 337,000
2014/09/11 1,828 1,830 1,809 1,819 234,200
2014/09/10 1,799 1,820 1,797 1,818 247,700
2014/09/09 1,819 1,819 1,795 1,799 362,300
2014/09/08 1,832 1,833 1,803 1,807 364,500
2014/09/05 1,830 1,831 1,818 1,821 309,700
2014/09/04 1,830 1,830 1,817 1,824 282,700
2014/09/03 1,858 1,864 1,820 1,829 574,700
2014/09/02 1,867 1,873 1,852 1,857 251,100
2014/09/01 1,866 1,868 1,855 1,856 198,100
2014/08/29 1,856 1,872 1,852 1,866 296,000
2014/08/28 1,901 1,901 1,851 1,861 494,200
2014/08/27 1,912 1,917 1,893 1,901 176,100
2014/08/26 1,914 1,917 1,896 1,900 203,100
2014/08/25 1,926 1,938 1,909 1,914 240,000
2014/08/22 1,910 1,915 1,905 1,908 143,200
2014/08/21 1,910 1,912 1,895 1,907 190,700
2014/08/20 1,909 1,913 1,898 1,906 207,300
2014/08/19 1,901 1,913 1,899 1,910 180,200
2014/08/18 1,900 1,903 1,887 1,897 193,100
2014/08/15 1,907 1,929 1,899 1,903 242,300
2014/08/14 1,876 1,913 1,875 1,908 308,800
2014/08/13 1,880 1,880 1,857 1,876 349,600
2014/08/12 1,884 1,890 1,872 1,888 256,400
2014/08/11 1,886 1,886 1,859 1,879 229,400
2014/08/08 1,854 1,874 1,847 1,853 430,900
2014/08/07 1,835 1,868 1,835 1,865 305,900
2014/08/06 1,825 1,847 1,819 1,833 325,600
2014/08/05 1,849 1,852 1,828 1,831 330,200
2014/08/04 1,850 1,858 1,836 1,848 268,800
2014/08/01 1,860 1,863 1,810 1,843 776,500
2014/07/31 1,900 1,921 1,857 1,869 1,140,700
2014/07/30 1,999 2,000 1,977 2,000 283,400
2014/07/29 1,991 1,999 1,988 1,998 148,000
2014/07/28 1,992 1,996 1,985 1,994 160,200
2014/07/25 1,982 1,990 1,972 1,990 176,700
2014/07/24 1,999 1,999 1,977 1,980 193,400
2014/07/23 1,980 2,010 1,971 1,998 533,500
2014/07/22 1,964 1,983 1,961 1,978 180,900
2014/07/18 1,955 1,960 1,934 1,956 153,400
2014/07/17 1,959 1,970 1,956 1,968 165,800
2014/07/16 1,949 1,963 1,938 1,953 191,900
2014/07/15 1,936 1,965 1,933 1,963 281,400
2014/07/14 1,929 1,941 1,920 1,936 231,200
2014/07/11 1,911 1,931 1,896 1,929 180,800
2014/07/10 1,950 1,970 1,930 1,930 271,200
2014/07/09 1,926 1,977 1,913 1,935 913,700
2014/07/08 1,937 1,947 1,927 1,934 267,200
2014/07/07 1,930 1,935 1,922 1,928 135,700
2014/07/04 1,925 1,932 1,921 1,931 106,700
2014/07/03 1,926 1,928 1,912 1,919 129,600
2014/07/02 1,910 1,935 1,908 1,922 237,500
2014/07/01 1,900 1,918 1,891 1,910 295,300
2014/06/30 1,870 1,900 1,859 1,899 321,000
2014/06/27 1,887 1,887 1,849 1,864 232,400
2014/06/26 1,892 1,893 1,868 1,872 213,600
2014/06/25 1,879 1,890 1,872 1,880 305,200
2014/06/24 1,860 1,880 1,856 1,873 342,600
2014/06/23 1,860 1,865 1,845 1,859 353,100
2014/06/20 1,869 1,872 1,848 1,848 437,000
2014/06/19 1,833 1,873 1,833 1,866 418,100
2014/06/18 1,829 1,834 1,819 1,828 244,500
2014/06/17 1,825 1,837 1,809 1,831 323,300
2014/06/16 1,839 1,851 1,819 1,825 285,200
2014/06/13 1,808 1,843 1,801 1,839 657,000
2014/06/12 1,839 1,860 1,835 1,848 462,100
2014/06/11 1,859 1,862 1,837 1,853 485,200
2014/06/10 1,866 1,888 1,854 1,860 390,000
2014/06/09 1,887 1,888 1,861 1,865 345,700
2014/06/06 1,885 1,895 1,871 1,887 291,000
2014/06/05 1,873 1,887 1,868 1,884 292,500
2014/06/04 1,887 1,887 1,842 1,873 467,600
2014/06/03 1,893 1,910 1,882 1,889 572,800
2014/06/02 1,850 1,893 1,848 1,888 375,400
2014/05/30 1,851 1,865 1,846 1,848 292,900
2014/05/29 1,853 1,853 1,836 1,851 279,000
2014/05/28 1,855 1,868 1,843 1,853 398,600
2014/05/27 1,862 1,865 1,838 1,842 372,400
2014/05/26 1,839 1,863 1,826 1,862 436,800
2014/05/23 1,830 1,833 1,816 1,833 316,200
2014/05/22 1,800 1,829 1,791 1,827 335,700
2014/05/21 1,791 1,804 1,784 1,799 323,500
2014/05/20 1,775 1,796 1,771 1,791 288,200
2014/05/19 1,761 1,795 1,760 1,769 420,200
2014/05/16 1,762 1,763 1,742 1,757 387,000
2014/05/15 1,755 1,764 1,737 1,762 313,700
2014/05/14 1,753 1,771 1,746 1,753 496,800
2014/05/13 1,750 1,773 1,746 1,754 586,400
2014/05/12 1,757 1,785 1,741 1,746 702,100
2014/05/09 1,758 1,845 1,755 1,797 1,255,600
2014/05/08 1,663 1,693 1,663 1,675 210,500
2014/05/07 1,691 1,691 1,662 1,664 307,500
2014/05/02 1,705 1,707 1,693 1,697 195,300
2014/05/01 1,700 1,708 1,682 1,705 225,600
2014/04/30 1,692 1,704 1,686 1,700 223,000
2014/04/28 1,693 1,694 1,677 1,691 164,800
2014/04/25 1,679 1,700 1,665 1,694 232,700
2014/04/24 1,675 1,681 1,658 1,674 177,200
2014/04/23 1,666 1,679 1,658 1,673 143,800
2014/04/22 1,685 1,685 1,665 1,666 107,800
2014/04/21 1,679 1,692 1,652 1,677 105,700
2014/04/18 1,673 1,679 1,662 1,679 64,200
2014/04/17 1,674 1,677 1,666 1,673 148,000
2014/04/16 1,665 1,672 1,655 1,667 186,000
2014/04/15 1,636 1,659 1,631 1,657 183,700
2014/04/14 1,629 1,644 1,625 1,633 133,300
2014/04/11 1,629 1,644 1,623 1,632 144,400
2014/04/10 1,658 1,668 1,642 1,647 182,600
2014/04/09 1,653 1,656 1,634 1,642 270,000
2014/04/08 1,668 1,673 1,653 1,662 137,700
2014/04/07 1,677 1,694 1,670 1,677 125,100
2014/04/04 1,694 1,696 1,683 1,692 132,300
2014/04/03 1,682 1,699 1,674 1,695 252,000
2014/04/02 1,706 1,709 1,684 1,684 202,600
2014/04/01 1,717 1,718 1,691 1,702 195,300
2014/03/31 1,699 1,719 1,690 1,714 297,900
2014/03/28 1,663 1,693 1,651 1,693 365,100
2014/03/27 1,646 1,684 1,639 1,673 383,100
2014/03/26 1,690 1,711 1,672 1,679 523,500
2014/03/25 1,648 1,693 1,645 1,663 505,400
2014/03/24 1,619 1,675 1,617 1,658 437,700
2014/03/20 1,616 1,629 1,596 1,597 291,200
2014/03/19 1,611 1,616 1,598 1,603 121,500
2014/03/18 1,607 1,612 1,588 1,597 186,300
2014/03/17 1,602 1,610 1,577 1,586 235,100
2014/03/14 1,616 1,641 1,588 1,601 392,100
2014/03/13 1,640 1,644 1,628 1,640 162,300
2014/03/12 1,665 1,670 1,643 1,646 160,700
2014/03/11 1,668 1,675 1,664 1,673 105,600
2014/03/10 1,664 1,672 1,650 1,659 215,900
2014/03/07 1,649 1,664 1,641 1,663 207,000
2014/03/06 1,646 1,647 1,625 1,645 191,100
2014/03/05 1,645 1,655 1,638 1,641 185,900
2014/03/04 1,624 1,641 1,612 1,639 158,200
2014/03/03 1,629 1,633 1,611 1,627 188,900
2014/02/28 1,625 1,638 1,615 1,635 150,200
2014/02/27 1,631 1,642 1,617 1,631 118,100
2014/02/26 1,634 1,642 1,627 1,636 140,600
2014/02/25 1,625 1,640 1,623 1,640 223,900
2014/02/24 1,617 1,639 1,601 1,620 280,700
2014/02/21 1,595 1,615 1,585 1,612 289,600
2014/02/20 1,590 1,590 1,575 1,583 202,100
2014/02/19 1,580 1,598 1,561 1,588 264,000
2014/02/18 1,570 1,585 1,563 1,582 182,500
2014/02/17 1,560 1,574 1,539 1,571 145,200
2014/02/14 1,570 1,580 1,548 1,563 273,300
2014/02/13 1,560 1,575 1,555 1,561 210,500
2014/02/12 1,548 1,569 1,547 1,567 168,300
2014/02/10 1,541 1,543 1,523 1,537 165,900
2014/02/07 1,501 1,527 1,501 1,523 201,800
2014/02/06 1,514 1,517 1,499 1,499 232,200
2014/02/05 1,488 1,516 1,485 1,513 308,100
2014/02/04 1,520 1,524 1,485 1,486 389,000
2014/02/03 1,540 1,553 1,530 1,531 228,500
2014/01/31 1,558 1,565 1,526 1,540 269,800
2014/01/30 1,531 1,554 1,523 1,546 283,900
2014/01/29 1,549 1,572 1,548 1,571 190,100
2014/01/28 1,549 1,549 1,528 1,528 222,700
2014/01/27 1,545 1,547 1,530 1,538 285,900
2014/01/24 1,551 1,555 1,540 1,553 333,200
2014/01/23 1,580 1,580 1,556 1,556 212,100
2014/01/22 1,585 1,586 1,569 1,580 179,400
2014/01/21 1,590 1,594 1,580 1,584 168,800
2014/01/20 1,589 1,595 1,584 1,588 107,600
2014/01/17 1,571 1,585 1,565 1,582 207,900
2014/01/16 1,576 1,583 1,563 1,574 358,000
2014/01/15 1,556 1,576 1,549 1,576 224,100
2014/01/14 1,567 1,567 1,547 1,550 316,300
2014/01/10 1,566 1,569 1,552 1,566 285,100
2014/01/09 1,581 1,581 1,565 1,572 189,200
2014/01/08 1,570 1,586 1,564 1,586 182,400
2014/01/07 1,586 1,586 1,555 1,557 211,500
2014/01/06 1,595 1,599 1,580 1,583 200,700

このページの先頭へ