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
2016/12/30 2,425 2,429 2,403 2,422 111,200
2016/12/29 2,424 2,435 2,404 2,414 190,300
2016/12/28 2,412 2,431 2,395 2,424 190,200
2016/12/27 2,431 2,445 2,411 2,411 117,700
2016/12/26 2,416 2,447 2,406 2,438 217,200
2016/12/22 2,411 2,417 2,390 2,403 238,000
2016/12/21 2,410 2,436 2,403 2,415 226,900
2016/12/20 2,388 2,429 2,385 2,416 324,600
2016/12/19 2,366 2,387 2,364 2,384 181,100
2016/12/16 2,374 2,385 2,343 2,349 380,000
2016/12/15 2,345 2,370 2,333 2,363 310,800
2016/12/14 2,350 2,374 2,336 2,336 363,800
2016/12/13 2,266 2,340 2,265 2,330 607,800
2016/12/12 2,234 2,264 2,215 2,256 403,000
2016/12/09 2,184 2,208 2,180 2,204 320,700
2016/12/08 2,206 2,210 2,190 2,199 283,800
2016/12/07 2,192 2,196 2,172 2,179 244,600
2016/12/06 2,208 2,210 2,182 2,182 249,800
2016/12/05 2,209 2,219 2,195 2,198 234,200
2016/12/02 2,246 2,250 2,206 2,210 368,900
2016/12/01 2,290 2,290 2,243 2,250 555,100
2016/11/30 2,277 2,303 2,272 2,294 362,500
2016/11/29 2,260 2,273 2,260 2,268 220,900
2016/11/28 2,263 2,276 2,257 2,268 255,800
2016/11/25 2,260 2,260 2,237 2,254 306,600
2016/11/24 2,287 2,287 2,256 2,258 286,000
2016/11/22 2,257 2,270 2,253 2,259 183,400
2016/11/21 2,247 2,267 2,238 2,256 251,900
2016/11/18 2,237 2,238 2,209 2,235 265,900
2016/11/17 2,224 2,243 2,215 2,223 243,600
2016/11/16 2,220 2,226 2,203 2,215 233,100
2016/11/15 2,220 2,229 2,200 2,206 337,400
2016/11/14 2,230 2,230 2,202 2,214 282,100
2016/11/11 2,260 2,260 2,191 2,199 349,200
2016/11/10 2,310 2,310 2,244 2,257 359,600
2016/11/09 2,317 2,335 2,227 2,238 315,200
2016/11/08 2,320 2,321 2,301 2,307 173,600
2016/11/07 2,353 2,353 2,296 2,323 359,100
2016/11/04 2,367 2,367 2,328 2,353 398,800
2016/11/02 2,399 2,422 2,369 2,391 424,400
2016/11/01 2,349 2,396 2,341 2,394 453,200
2016/10/31 2,338 2,353 2,331 2,345 282,800
2016/10/28 2,337 2,348 2,312 2,338 825,200
2016/10/27 2,330 2,345 2,321 2,326 307,200
2016/10/26 2,309 2,326 2,305 2,314 330,700
2016/10/25 2,329 2,329 2,302 2,305 436,100
2016/10/24 2,315 2,330 2,306 2,325 291,200
2016/10/21 2,321 2,323 2,306 2,309 309,300
2016/10/20 2,309 2,324 2,301 2,319 423,200
2016/10/19 2,320 2,341 2,315 2,321 386,400
2016/10/18 2,295 2,325 2,295 2,309 440,900
2016/10/17 2,338 2,340 2,282 2,313 530,700
2016/10/14 2,338 2,358 2,330 2,337 202,200
2016/10/13 2,340 2,350 2,324 2,336 221,900
2016/10/12 2,312 2,340 2,309 2,324 243,800
2016/10/11 2,345 2,348 2,312 2,322 263,200
2016/10/07 2,318 2,326 2,308 2,324 212,500
2016/10/06 2,325 2,330 2,305 2,325 179,900
2016/10/05 2,326 2,336 2,312 2,316 280,200
2016/10/04 2,334 2,336 2,303 2,335 299,400
2016/10/03 2,317 2,348 2,313 2,331 241,700
2016/09/30 2,288 2,332 2,276 2,310 256,000
2016/09/29 2,340 2,347 2,303 2,318 211,000
2016/09/28 2,307 2,325 2,285 2,324 199,000
2016/09/27 2,271 2,329 2,265 2,327 300,100
2016/09/26 2,300 2,309 2,285 2,287 190,000
2016/09/23 2,299 2,312 2,275 2,290 332,400
2016/09/21 2,248 2,308 2,247 2,305 239,800
2016/09/20 2,220 2,259 2,208 2,246 208,800
2016/09/16 2,250 2,250 2,214 2,231 240,700
2016/09/15 2,238 2,254 2,233 2,238 173,500
2016/09/14 2,257 2,274 2,244 2,246 218,800
2016/09/13 2,275 2,290 2,266 2,274 203,800
2016/09/12 2,256 2,278 2,236 2,270 148,300
2016/09/09 2,305 2,308 2,267 2,269 201,000
2016/09/08 2,325 2,330 2,301 2,309 148,400
2016/09/07 2,296 2,327 2,290 2,320 153,800
2016/09/06 2,255 2,314 2,251 2,311 174,200
2016/09/05 2,290 2,291 2,244 2,257 153,400
2016/09/02 2,235 2,280 2,235 2,260 212,200
2016/09/01 2,232 2,242 2,208 2,236 171,600
2016/08/31 2,238 2,238 2,195 2,226 349,400
2016/08/30 2,245 2,252 2,228 2,232 186,100
2016/08/29 2,302 2,317 2,230 2,245 432,700
2016/08/26 2,272 2,279 2,244 2,264 339,300
2016/08/25 2,293 2,307 2,273 2,293 207,000
2016/08/24 2,293 2,299 2,262 2,292 224,600
2016/08/23 2,286 2,320 2,279 2,293 289,300
2016/08/22 2,260 2,288 2,251 2,269 396,000
2016/08/19 2,298 2,300 2,247 2,281 234,700
2016/08/18 2,323 2,351 2,310 2,310 230,900
2016/08/17 2,367 2,367 2,304 2,338 277,400
2016/08/16 2,364 2,371 2,335 2,351 198,400
2016/08/15 2,395 2,395 2,364 2,372 142,000
2016/08/12 2,400 2,408 2,374 2,398 183,300
2016/08/10 2,338 2,387 2,315 2,380 219,500
2016/08/09 2,296 2,340 2,287 2,338 249,800
2016/08/08 2,326 2,330 2,241 2,278 253,800
2016/08/05 2,302 2,318 2,257 2,285 206,800
2016/08/04 2,388 2,389 2,268 2,292 381,500
2016/08/03 2,435 2,435 2,387 2,389 215,500
2016/08/02 2,482 2,519 2,472 2,475 205,700
2016/08/01 2,494 2,525 2,460 2,498 364,100
2016/07/29 2,470 2,555 2,470 2,522 864,100
2016/07/28 2,393 2,433 2,371 2,427 322,800
2016/07/27 2,417 2,419 2,385 2,395 250,000
2016/07/26 2,375 2,413 2,361 2,401 275,000
2016/07/25 2,385 2,395 2,353 2,380 240,600
2016/07/22 2,371 2,410 2,364 2,387 236,800
2016/07/21 2,450 2,450 2,394 2,402 205,600
2016/07/20 2,417 2,448 2,407 2,448 204,000
2016/07/19 2,389 2,421 2,376 2,421 248,500
2016/07/15 2,451 2,452 2,372 2,389 292,600
2016/07/14 2,397 2,460 2,394 2,447 320,600
2016/07/13 2,422 2,424 2,374 2,384 359,700
2016/07/12 2,463 2,473 2,405 2,406 356,500
2016/07/11 2,450 2,472 2,446 2,463 281,200
2016/07/08 2,468 2,473 2,415 2,416 200,100
2016/07/07 2,469 2,474 2,439 2,456 190,300
2016/07/06 2,414 2,468 2,412 2,468 245,600
2016/07/05 2,430 2,456 2,422 2,456 297,500
2016/07/04 2,410 2,450 2,407 2,449 344,600
2016/07/01 2,380 2,410 2,363 2,404 268,500
2016/06/30 2,390 2,390 2,354 2,370 224,900
2016/06/29 2,400 2,404 2,352 2,379 312,700
2016/06/28 2,302 2,402 2,301 2,395 532,000
2016/06/27 2,213 2,334 2,213 2,330 525,500
2016/06/24 2,272 2,288 2,132 2,163 436,200
2016/06/23 2,280 2,304 2,271 2,286 248,700
2016/06/22 2,280 2,310 2,276 2,302 269,700
2016/06/21 2,231 2,283 2,222 2,280 280,700
2016/06/20 2,249 2,251 2,223 2,232 218,500
2016/06/17 2,240 2,251 2,203 2,203 483,600
2016/06/16 2,252 2,259 2,194 2,201 367,200
2016/06/15 2,252 2,275 2,228 2,252 475,300
2016/06/14 2,249 2,283 2,222 2,243 310,300
2016/06/13 2,296 2,306 2,259 2,265 331,200
2016/06/10 2,343 2,358 2,309 2,331 346,500
2016/06/09 2,307 2,335 2,307 2,331 254,000
2016/06/08 2,316 2,350 2,305 2,317 404,600
2016/06/07 2,250 2,313 2,246 2,312 733,100
2016/06/06 2,192 2,245 2,186 2,242 288,700
2016/06/03 2,152 2,201 2,152 2,201 239,300
2016/06/02 2,167 2,170 2,141 2,147 276,300
2016/06/01 2,198 2,200 2,170 2,174 215,000
2016/05/31 2,200 2,203 2,186 2,194 288,800
2016/05/30 2,200 2,215 2,196 2,215 272,600
2016/05/27 2,189 2,209 2,188 2,206 257,600
2016/05/26 2,183 2,201 2,175 2,194 189,200
2016/05/25 2,195 2,201 2,183 2,188 227,400
2016/05/24 2,191 2,201 2,166 2,175 171,800
2016/05/23 2,181 2,205 2,172 2,196 341,200
2016/05/20 2,189 2,209 2,178 2,202 285,600
2016/05/19 2,200 2,210 2,186 2,204 270,800
2016/05/18 2,206 2,210 2,187 2,203 379,200
2016/05/17 2,162 2,218 2,156 2,212 603,800
2016/05/16 2,145 2,183 2,132 2,140 303,500
2016/05/13 2,195 2,195 2,139 2,157 539,000
2016/05/12 2,111 2,200 2,100 2,196 585,900
2016/05/11 2,165 2,169 2,129 2,134 171,900
2016/05/10 2,119 2,149 2,113 2,142 232,500
2016/05/09 2,078 2,114 2,077 2,107 181,200
2016/05/06 2,068 2,088 2,054 2,069 216,300
2016/05/02 2,058 2,074 2,044 2,059 275,500
2016/04/28 2,175 2,183 2,107 2,108 283,600
2016/04/27 2,179 2,186 2,153 2,162 408,600
2016/04/26 2,171 2,190 2,152 2,171 413,400
2016/04/25 2,150 2,200 2,135 2,177 681,100
2016/04/22 2,106 2,124 2,084 2,120 242,300
2016/04/21 2,125 2,128 2,100 2,118 197,700
2016/04/20 2,101 2,127 2,089 2,097 190,700
2016/04/19 2,087 2,104 2,073 2,091 227,700
2016/04/18 2,047 2,070 2,029 2,061 350,900
2016/04/15 2,089 2,095 2,062 2,078 238,000
2016/04/14 2,070 2,094 2,049 2,094 245,800
2016/04/13 2,027 2,066 2,025 2,048 476,600
2016/04/12 2,026 2,035 2,011 2,015 204,700
2016/04/11 2,045 2,056 2,023 2,034 188,800
2016/04/08 2,000 2,059 1,995 2,039 254,900
2016/04/07 2,005 2,031 1,988 2,015 251,400
2016/04/06 2,023 2,030 2,001 2,018 378,400
2016/04/05 2,058 2,083 2,030 2,033 464,000
2016/04/04 2,041 2,074 2,033 2,049 290,200
2016/04/01 2,110 2,110 2,019 2,023 408,400
2016/03/31 2,168 2,169 2,104 2,104 377,800
2016/03/30 2,190 2,196 2,153 2,156 303,100
2016/03/29 2,199 2,219 2,185 2,200 337,300
2016/03/28 2,195 2,215 2,192 2,215 375,500
2016/03/25 2,218 2,222 2,177 2,184 246,800
2016/03/24 2,190 2,226 2,189 2,210 292,600
2016/03/23 2,171 2,204 2,171 2,187 245,900
2016/03/22 2,140 2,182 2,140 2,167 244,400
2016/03/18 2,150 2,156 2,123 2,138 283,600
2016/03/17 2,179 2,179 2,151 2,158 489,100
2016/03/16 2,166 2,194 2,165 2,188 251,200
2016/03/15 2,174 2,192 2,164 2,175 304,600
2016/03/14 2,179 2,181 2,157 2,175 264,300
2016/03/11 2,140 2,175 2,136 2,166 418,300
2016/03/10 2,146 2,180 2,134 2,164 330,600
2016/03/09 2,140 2,152 2,118 2,123 359,800
2016/03/08 2,156 2,161 2,134 2,141 326,400
2016/03/07 2,193 2,196 2,159 2,167 288,900
2016/03/04 2,168 2,214 2,148 2,210 448,000
2016/03/03 2,154 2,184 2,143 2,168 515,500
2016/03/02 2,192 2,194 2,144 2,173 407,200
2016/03/01 2,152 2,169 2,127 2,155 187,900
2016/02/29 2,210 2,210 2,150 2,150 263,100
2016/02/26 2,212 2,228 2,190 2,197 283,000
2016/02/25 2,147 2,197 2,144 2,189 254,700
2016/02/24 2,131 2,191 2,128 2,147 303,600
2016/02/23 2,210 2,220 2,153 2,162 283,200
2016/02/22 2,177 2,219 2,172 2,205 252,300
2016/02/19 2,164 2,198 2,152 2,172 249,600
2016/02/18 2,170 2,192 2,155 2,170 270,400
2016/02/17 2,148 2,158 2,093 2,124 369,800
2016/02/16 2,200 2,206 2,142 2,142 539,200
2016/02/15 2,216 2,248 2,170 2,234 486,800
2016/02/12 2,153 2,185 2,083 2,121 508,300
2016/02/10 2,304 2,311 2,197 2,225 397,800
2016/02/09 2,290 2,339 2,278 2,292 338,800
2016/02/08 2,300 2,385 2,296 2,371 294,700
2016/02/05 2,350 2,358 2,310 2,342 219,100
2016/02/04 2,412 2,419 2,357 2,373 281,800
2016/02/03 2,404 2,454 2,398 2,446 334,600
2016/02/02 2,402 2,470 2,388 2,457 275,600
2016/02/01 2,386 2,429 2,378 2,427 396,000
2016/01/29 2,298 2,383 2,298 2,377 422,300
2016/01/28 2,235 2,308 2,234 2,286 407,900
2016/01/27 2,225 2,295 2,197 2,236 906,400
2016/01/26 2,142 2,190 2,130 2,137 396,300
2016/01/25 2,138 2,163 2,117 2,153 213,800
2016/01/22 2,074 2,102 2,044 2,099 248,400
2016/01/21 2,063 2,092 2,003 2,004 317,600
2016/01/20 2,115 2,156 2,077 2,083 296,300
2016/01/19 2,173 2,189 2,116 2,127 307,300
2016/01/18 2,152 2,188 2,135 2,185 186,500
2016/01/15 2,215 2,239 2,183 2,198 217,000
2016/01/14 2,206 2,230 2,153 2,185 346,800
2016/01/13 2,225 2,254 2,212 2,252 255,200
2016/01/12 2,226 2,245 2,207 2,211 348,000
2016/01/08 2,261 2,300 2,236 2,250 342,500
2016/01/07 2,288 2,315 2,251 2,282 462,900
2016/01/06 2,302 2,319 2,260 2,298 359,400
2016/01/05 2,299 2,313 2,257 2,292 397,100
2016/01/04 2,372 2,385 2,310 2,314 379,100

このページの先頭へ