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
2015/12/30 2,385 2,417 2,374 2,392 327,300
2015/12/29 2,326 2,383 2,307 2,375 198,900
2015/12/28 2,363 2,374 2,322 2,358 183,500
2015/12/25 2,342 2,375 2,336 2,346 160,400
2015/12/24 2,373 2,377 2,340 2,341 216,800
2015/12/22 2,355 2,408 2,352 2,358 495,600
2015/12/21 2,346 2,357 2,287 2,341 452,800
2015/12/18 2,385 2,417 2,339 2,346 419,700
2015/12/17 2,380 2,399 2,361 2,390 240,500
2015/12/16 2,358 2,360 2,307 2,346 272,600
2015/12/15 2,361 2,374 2,312 2,318 261,100
2015/12/14 2,318 2,379 2,318 2,361 396,500
2015/12/11 2,386 2,404 2,344 2,356 575,800
2015/12/10 2,380 2,395 2,344 2,370 449,100
2015/12/09 2,427 2,454 2,363 2,383 565,800
2015/12/08 2,400 2,492 2,376 2,434 1,139,000
2015/12/07 2,369 2,447 2,369 2,421 906,000
2015/12/04 2,275 2,362 2,271 2,331 1,085,400
2015/12/03 2,240 2,293 2,235 2,275 1,103,200
2015/12/02 2,166 2,183 2,160 2,180 224,500
2015/12/01 2,168 2,177 2,157 2,172 226,000
2015/11/30 2,205 2,213 2,169 2,169 224,000
2015/11/27 2,204 2,220 2,199 2,201 179,400
2015/11/26 2,210 2,216 2,192 2,207 267,800
2015/11/25 2,223 2,226 2,205 2,210 250,100
2015/11/24 2,235 2,244 2,214 2,222 404,400
2015/11/20 2,212 2,246 2,199 2,238 385,100
2015/11/19 2,215 2,215 2,195 2,208 285,000
2015/11/18 2,194 2,212 2,183 2,191 186,600
2015/11/17 2,200 2,206 2,176 2,181 210,600
2015/11/16 2,162 2,192 2,149 2,179 197,400
2015/11/13 2,158 2,198 2,157 2,187 254,800
2015/11/12 2,159 2,179 2,151 2,166 217,100
2015/11/11 2,125 2,154 2,121 2,147 291,100
2015/11/10 2,114 2,129 2,103 2,125 164,500
2015/11/09 2,105 2,126 2,095 2,115 343,400
2015/11/06 2,118 2,122 2,069 2,085 457,900
2015/11/05 2,110 2,144 2,104 2,115 272,900
2015/11/04 2,170 2,170 2,100 2,106 484,800
2015/11/02 2,195 2,195 2,074 2,135 849,500
2015/10/30 2,069 2,107 2,062 2,096 279,100
2015/10/29 2,060 2,068 2,035 2,058 805,800
2015/10/28 2,069 2,079 2,055 2,066 260,900
2015/10/27 2,075 2,104 2,068 2,069 244,900
2015/10/26 2,096 2,097 2,066 2,071 158,000
2015/10/23 2,050 2,083 2,049 2,076 240,500
2015/10/22 2,005 2,040 2,005 2,024 201,400
2015/10/21 2,000 2,015 1,982 2,012 245,000
2015/10/20 2,025 2,040 2,000 2,010 226,900
2015/10/19 2,018 2,037 2,008 2,024 256,700
2015/10/16 2,008 2,019 2,001 2,009 307,000
2015/10/15 1,981 2,003 1,975 1,998 328,400
2015/10/14 1,996 1,998 1,970 1,986 378,500
2015/10/13 1,990 2,014 1,976 2,009 367,100
2015/10/09 1,971 1,989 1,946 1,982 369,200
2015/10/08 2,017 2,025 1,978 1,983 368,100
2015/10/07 2,043 2,050 2,004 2,026 323,700
2015/10/06 2,041 2,075 2,038 2,044 239,000
2015/10/05 1,945 2,017 1,945 2,012 439,000
2015/10/02 1,980 2,008 1,958 1,985 404,800
2015/10/01 2,021 2,034 1,983 2,015 248,700
2015/09/30 2,001 2,040 1,990 2,020 308,900
2015/09/29 1,995 2,004 1,945 1,950 377,700
2015/09/28 2,035 2,057 2,010 2,023 258,700
2015/09/25 2,000 2,054 1,996 2,054 390,400
2015/09/24 1,988 2,038 1,982 1,986 315,200
2015/09/18 2,020 2,033 1,988 1,990 358,800
2015/09/17 2,040 2,047 2,011 2,033 408,200
2015/09/16 2,100 2,100 2,031 2,048 217,400
2015/09/15 2,069 2,123 2,063 2,075 279,500
2015/09/14 2,097 2,110 2,051 2,054 173,500
2015/09/11 2,052 2,095 2,046 2,070 369,500
2015/09/10 2,076 2,084 2,036 2,065 291,200
2015/09/09 2,070 2,118 2,041 2,117 283,800
2015/09/08 2,058 2,070 2,004 2,007 206,800
2015/09/07 2,058 2,076 2,037 2,055 182,700
2015/09/04 2,126 2,134 2,054 2,070 218,600
2015/09/03 2,123 2,144 2,104 2,110 237,900
2015/09/02 2,100 2,157 2,082 2,105 304,600
2015/09/01 2,210 2,217 2,123 2,125 344,800
2015/08/31 2,238 2,243 2,201 2,220 231,500
2015/08/28 2,240 2,243 2,187 2,212 279,600
2015/08/27 2,150 2,214 2,149 2,181 372,400
2015/08/26 2,080 2,106 2,062 2,095 475,600
2015/08/25 2,094 2,170 2,067 2,079 462,000
2015/08/24 2,222 2,265 2,179 2,181 311,000
2015/08/21 2,300 2,317 2,280 2,281 265,300
2015/08/20 2,370 2,379 2,334 2,335 228,400
2015/08/19 2,427 2,431 2,385 2,387 170,800
2015/08/18 2,456 2,468 2,432 2,438 136,400
2015/08/17 2,453 2,470 2,444 2,467 169,200
2015/08/14 2,439 2,461 2,427 2,437 166,600
2015/08/13 2,424 2,460 2,409 2,450 152,400
2015/08/12 2,490 2,490 2,431 2,433 245,200
2015/08/11 2,562 2,562 2,460 2,490 422,300
2015/08/10 2,545 2,569 2,528 2,566 238,600
2015/08/07 2,547 2,547 2,505 2,537 230,600
2015/08/06 2,550 2,593 2,550 2,555 399,600
2015/08/05 2,514 2,560 2,500 2,550 365,300
2015/08/04 2,490 2,525 2,465 2,514 296,800
2015/08/03 2,507 2,507 2,463 2,485 352,800
2015/07/31 2,410 2,525 2,410 2,507 577,000
2015/07/30 2,444 2,449 2,390 2,408 310,300
2015/07/29 2,392 2,429 2,392 2,424 245,100
2015/07/28 2,347 2,395 2,341 2,388 315,800
2015/07/27 2,382 2,418 2,370 2,381 489,600
2015/07/24 2,364 2,386 2,349 2,382 252,800
2015/07/23 2,316 2,375 2,308 2,373 320,600
2015/07/22 2,320 2,321 2,300 2,301 139,200
2015/07/21 2,329 2,338 2,321 2,330 156,800
2015/07/17 2,330 2,337 2,303 2,313 227,600
2015/07/16 2,323 2,339 2,305 2,321 340,500
2015/07/15 2,305 2,334 2,290 2,333 270,500
2015/07/14 2,324 2,327 2,298 2,305 220,600
2015/07/13 2,255 2,324 2,241 2,308 258,100
2015/07/10 2,240 2,280 2,232 2,243 225,500
2015/07/09 2,232 2,232 2,180 2,212 336,400
2015/07/08 2,286 2,286 2,249 2,249 292,000
2015/07/07 2,261 2,289 2,258 2,283 201,700
2015/07/06 2,270 2,270 2,239 2,241 305,300
2015/07/03 2,300 2,316 2,280 2,285 231,100
2015/07/02 2,336 2,336 2,296 2,300 322,800
2015/07/01 2,320 2,336 2,301 2,335 205,600
2015/06/30 2,319 2,346 2,314 2,328 241,500
2015/06/29 2,320 2,364 2,300 2,327 264,900
2015/06/26 2,386 2,396 2,364 2,382 296,900
2015/06/25 2,379 2,391 2,357 2,379 293,700
2015/06/24 2,375 2,394 2,359 2,386 564,100
2015/06/23 2,364 2,382 2,329 2,378 498,800
2015/06/22 2,305 2,367 2,305 2,346 521,700
2015/06/19 2,259 2,296 2,253 2,280 649,700
2015/06/18 2,241 2,259 2,241 2,250 376,600
2015/06/17 2,239 2,272 2,238 2,243 583,200
2015/06/16 2,286 2,291 2,219 2,234 1,177,800
2015/06/15 2,298 2,324 2,298 2,312 260,800
2015/06/12 2,321 2,338 2,299 2,305 353,300
2015/06/11 2,291 2,324 2,289 2,320 188,300
2015/06/10 2,303 2,308 2,282 2,289 225,600
2015/06/09 2,314 2,322 2,300 2,302 190,100
2015/06/08 2,351 2,352 2,312 2,320 206,900
2015/06/05 2,312 2,361 2,312 2,351 175,400
2015/06/04 2,333 2,338 2,311 2,329 198,700
2015/06/03 2,338 2,354 2,332 2,345 194,200
2015/06/02 2,358 2,362 2,327 2,343 334,400
2015/06/01 2,360 2,379 2,336 2,362 240,300
2015/05/29 2,350 2,405 2,350 2,361 445,000
2015/05/28 2,359 2,367 2,343 2,360 275,100
2015/05/27 2,350 2,366 2,333 2,353 268,800
2015/05/26 2,340 2,356 2,335 2,346 199,200
2015/05/25 2,338 2,346 2,323 2,335 166,000
2015/05/22 2,354 2,356 2,317 2,338 245,000
2015/05/21 2,365 2,379 2,345 2,346 249,000
2015/05/20 2,345 2,357 2,326 2,345 283,100
2015/05/19 2,330 2,349 2,303 2,342 349,800
2015/05/18 2,300 2,329 2,293 2,318 498,600
2015/05/15 2,300 2,324 2,265 2,302 612,300
2015/05/14 2,347 2,374 2,326 2,330 295,600
2015/05/13 2,410 2,413 2,347 2,359 569,500
2015/05/12 2,418 2,442 2,403 2,437 183,000
2015/05/11 2,444 2,454 2,421 2,422 187,900
2015/05/08 2,396 2,434 2,396 2,421 178,600
2015/05/07 2,403 2,455 2,399 2,400 204,700
2015/05/01 2,441 2,446 2,413 2,421 294,500
2015/04/30 2,497 2,497 2,430 2,442 292,000
2015/04/28 2,505 2,518 2,499 2,500 197,500
2015/04/27 2,522 2,526 2,500 2,504 171,700
2015/04/24 2,510 2,543 2,510 2,520 213,500
2015/04/23 2,524 2,535 2,502 2,509 361,400
2015/04/22 2,570 2,584 2,524 2,541 290,200
2015/04/21 2,521 2,555 2,504 2,554 217,000
2015/04/20 2,500 2,532 2,471 2,520 232,000
2015/04/17 2,520 2,556 2,506 2,508 317,100
2015/04/16 2,550 2,570 2,513 2,538 298,900
2015/04/15 2,606 2,621 2,570 2,574 252,100
2015/04/14 2,617 2,630 2,601 2,625 171,900
2015/04/13 2,679 2,679 2,617 2,632 219,400
2015/04/10 2,692 2,697 2,667 2,680 247,000
2015/04/09 2,662 2,700 2,660 2,676 260,900
2015/04/08 2,621 2,662 2,618 2,656 285,200
2015/04/07 2,601 2,625 2,596 2,615 252,200
2015/04/06 2,567 2,617 2,567 2,601 188,600
2015/04/03 2,520 2,579 2,510 2,578 200,500
2015/04/02 2,500 2,541 2,500 2,520 261,000
2015/04/01 2,500 2,510 2,466 2,491 276,200
2015/03/31 2,593 2,598 2,520 2,520 288,200
2015/03/30 2,523 2,593 2,523 2,565 269,300
2015/03/27 2,550 2,572 2,505 2,524 302,100
2015/03/26 2,599 2,600 2,565 2,579 300,100
2015/03/25 2,619 2,634 2,591 2,613 230,800
2015/03/24 2,615 2,628 2,601 2,623 241,000
2015/03/23 2,595 2,618 2,587 2,615 216,600
2015/03/20 2,579 2,593 2,561 2,583 256,600
2015/03/19 2,600 2,601 2,553 2,570 319,700
2015/03/18 2,562 2,605 2,559 2,603 385,900
2015/03/17 2,591 2,594 2,556 2,579 365,200
2015/03/16 2,581 2,597 2,567 2,578 327,400
2015/03/13 2,613 2,639 2,587 2,588 550,800
2015/03/12 2,587 2,619 2,573 2,615 215,900
2015/03/11 2,572 2,604 2,570 2,586 227,300
2015/03/10 2,600 2,613 2,571 2,578 262,900
2015/03/09 2,576 2,610 2,554 2,587 291,300
2015/03/06 2,526 2,593 2,521 2,593 289,500
2015/03/05 2,515 2,548 2,515 2,540 227,800
2015/03/04 2,540 2,542 2,501 2,528 252,300
2015/03/03 2,518 2,549 2,510 2,541 185,200
2015/03/02 2,500 2,550 2,500 2,511 265,000
2015/02/27 2,496 2,530 2,492 2,500 319,700
2015/02/26 2,434 2,492 2,434 2,491 255,500
2015/02/25 2,443 2,453 2,421 2,451 303,100
2015/02/24 2,470 2,470 2,433 2,443 303,700
2015/02/23 2,480 2,485 2,456 2,470 231,300
2015/02/20 2,476 2,490 2,461 2,482 326,400
2015/02/19 2,461 2,494 2,458 2,486 292,000
2015/02/18 2,450 2,474 2,428 2,464 386,300
2015/02/17 2,356 2,443 2,335 2,440 442,400
2015/02/16 2,385 2,395 2,338 2,346 248,800
2015/02/13 2,413 2,413 2,377 2,381 282,300
2015/02/12 2,330 2,433 2,315 2,413 784,400
2015/02/10 2,324 2,335 2,248 2,281 369,000
2015/02/09 2,280 2,317 2,272 2,315 324,500
2015/02/06 2,300 2,300 2,261 2,269 263,900
2015/02/05 2,306 2,329 2,271 2,282 328,300
2015/02/04 2,353 2,353 2,291 2,305 519,800
2015/02/03 2,379 2,401 2,337 2,348 404,000
2015/02/02 2,341 2,398 2,341 2,362 425,200
2015/01/30 2,336 2,400 2,336 2,366 602,600
2015/01/29 2,298 2,353 2,269 2,299 594,300
2015/01/28 2,187 2,330 2,186 2,311 817,200
2015/01/27 2,181 2,204 2,161 2,203 453,200
2015/01/26 2,170 2,205 2,168 2,190 333,700
2015/01/23 2,200 2,210 2,150 2,178 403,500
2015/01/22 2,158 2,191 2,132 2,187 320,500
2015/01/21 2,148 2,166 2,135 2,150 295,300
2015/01/20 2,135 2,158 2,130 2,152 145,100
2015/01/19 2,130 2,136 2,103 2,133 124,700
2015/01/16 2,102 2,118 2,062 2,107 244,500
2015/01/15 2,101 2,143 2,101 2,139 173,500
2015/01/14 2,066 2,105 2,066 2,087 173,700
2015/01/13 2,049 2,093 2,048 2,091 175,800
2015/01/09 2,095 2,100 2,053 2,064 213,500
2015/01/08 2,085 2,112 2,079 2,095 166,600
2015/01/07 2,030 2,077 2,030 2,058 195,000
2015/01/06 2,056 2,083 2,045 2,047 241,400
2015/01/05 2,069 2,086 2,056 2,080 197,400

このページの先頭へ