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
2022/12/30 2,800 2,807 2,777 2,778 106,800
2022/12/29 2,804 2,809 2,771 2,791 134,600
2022/12/28 2,790 2,808 2,786 2,808 119,200
2022/12/27 2,783 2,802 2,775 2,785 132,000
2022/12/26 2,789 2,789 2,761 2,771 110,500
2022/12/23 2,763 2,775 2,763 2,775 80,900
2022/12/22 2,748 2,773 2,729 2,765 169,200
2022/12/21 2,739 2,765 2,730 2,752 166,000
2022/12/20 2,771 2,772 2,721 2,754 171,900
2022/12/19 2,741 2,760 2,739 2,759 154,400
2022/12/16 2,750 2,759 2,742 2,759 171,600
2022/12/15 2,784 2,788 2,761 2,764 93,600
2022/12/14 2,775 2,788 2,764 2,782 149,200
2022/12/13 2,759 2,790 2,752 2,775 216,000
2022/12/12 2,768 2,775 2,743 2,757 174,000
2022/12/09 2,725 2,769 2,725 2,768 201,900
2022/12/08 2,740 2,749 2,726 2,740 225,400
2022/12/07 2,715 2,741 2,709 2,730 181,500
2022/12/06 2,709 2,730 2,704 2,728 232,200
2022/12/05 2,713 2,713 2,690 2,707 197,800
2022/12/02 2,711 2,721 2,685 2,714 244,500
2022/12/01 2,720 2,732 2,709 2,725 194,200
2022/11/30 2,724 2,738 2,714 2,714 301,600
2022/11/29 2,767 2,776 2,735 2,736 152,200
2022/11/28 2,787 2,787 2,752 2,767 160,200
2022/11/25 2,793 2,806 2,787 2,799 123,100
2022/11/24 2,797 2,806 2,780 2,789 207,400
2022/11/22 2,761 2,793 2,758 2,783 228,000
2022/11/21 2,736 2,750 2,726 2,740 206,100
2022/11/18 2,740 2,754 2,734 2,743 247,200
2022/11/17 2,699 2,738 2,699 2,738 425,000
2022/11/16 2,666 2,693 2,662 2,687 446,100
2022/11/15 2,685 2,693 2,664 2,672 286,700
2022/11/14 2,671 2,690 2,666 2,682 250,300
2022/11/11 2,712 2,729 2,679 2,685 364,700
2022/11/10 2,680 2,722 2,667 2,722 433,400
2022/11/09 2,734 2,735 2,670 2,684 812,700
2022/11/08 2,794 2,794 2,762 2,783 245,400
2022/11/07 2,784 2,784 2,761 2,782 159,100
2022/11/04 2,770 2,778 2,745 2,760 224,500
2022/11/02 2,759 2,801 2,746 2,800 215,600
2022/11/01 2,800 2,812 2,769 2,770 142,100
2022/10/31 2,767 2,792 2,766 2,783 216,200
2022/10/28 2,730 2,746 2,716 2,746 1,257,700
2022/10/27 2,787 2,789 2,753 2,759 257,400
2022/10/26 2,771 2,810 2,770 2,795 250,300
2022/10/25 2,740 2,779 2,728 2,772 191,800
2022/10/24 2,780 2,781 2,746 2,755 214,600
2022/10/21 2,790 2,800 2,767 2,767 178,300
2022/10/20 2,799 2,807 2,791 2,792 206,700
2022/10/19 2,805 2,827 2,801 2,809 235,800
2022/10/18 2,813 2,829 2,806 2,815 175,000
2022/10/17 2,824 2,832 2,812 2,812 138,700
2022/10/14 2,838 2,856 2,812 2,835 222,700
2022/10/13 2,840 2,840 2,815 2,817 188,600
2022/10/12 2,820 2,869 2,812 2,848 261,500
2022/10/11 2,819 2,853 2,808 2,818 328,800
2022/10/07 2,849 2,868 2,843 2,846 213,600
2022/10/06 2,891 2,906 2,877 2,882 214,200
2022/10/05 2,932 2,932 2,897 2,907 155,700
2022/10/04 2,885 2,926 2,861 2,920 334,000
2022/10/03 2,853 2,853 2,807 2,820 206,800
2022/09/30 2,888 2,908 2,867 2,887 188,800
2022/09/29 2,861 2,885 2,827 2,876 247,700
2022/09/28 2,847 2,864 2,839 2,860 245,200
2022/09/27 2,850 2,896 2,849 2,882 251,100
2022/09/26 2,850 2,872 2,835 2,845 349,600
2022/09/22 2,898 2,900 2,867 2,867 161,100
2022/09/21 2,891 2,920 2,886 2,901 213,100
2022/09/20 2,928 2,933 2,890 2,908 206,300
2022/09/16 2,906 2,939 2,903 2,931 373,100
2022/09/15 2,919 2,925 2,908 2,916 143,000
2022/09/14 2,928 2,931 2,907 2,923 169,500
2022/09/13 2,960 2,985 2,954 2,969 138,600
2022/09/12 3,005 3,005 2,961 2,974 233,400
2022/09/09 2,955 3,020 2,949 3,010 364,600
2022/09/08 2,915 2,948 2,907 2,933 222,200
2022/09/07 2,912 2,926 2,883 2,883 244,900
2022/09/06 2,930 2,962 2,923 2,927 165,900
2022/09/05 2,930 2,945 2,921 2,933 170,000
2022/09/02 2,943 2,954 2,929 2,940 165,100
2022/09/01 2,930 2,951 2,930 2,943 166,200
2022/08/31 2,960 2,973 2,951 2,958 156,600
2022/08/30 2,967 2,982 2,953 2,972 129,200
2022/08/29 2,929 2,957 2,915 2,952 184,800
2022/08/26 2,968 2,975 2,957 2,957 144,900
2022/08/25 2,984 2,984 2,965 2,975 151,500
2022/08/24 2,970 2,970 2,939 2,960 149,100
2022/08/23 2,967 2,979 2,961 2,972 136,300
2022/08/22 2,976 2,985 2,957 2,978 118,300
2022/08/19 2,987 3,015 2,985 2,998 119,000
2022/08/18 3,050 3,050 2,989 2,990 179,400
2022/08/17 3,050 3,055 3,030 3,045 180,900
2022/08/16 3,040 3,050 3,015 3,040 171,800
2022/08/15 3,010 3,030 2,998 3,015 173,400
2022/08/12 3,000 3,010 2,975 2,990 240,700
2022/08/10 2,984 2,988 2,958 2,988 185,800
2022/08/09 2,984 3,010 2,959 2,970 382,700
2022/08/08 2,957 2,972 2,945 2,965 207,100
2022/08/05 2,900 2,965 2,896 2,952 320,000
2022/08/04 2,968 2,970 2,910 2,915 293,700
2022/08/03 2,985 2,985 2,952 2,954 283,100
2022/08/02 2,961 3,010 2,918 2,973 649,700
2022/08/01 2,856 2,913 2,848 2,911 281,900
2022/07/29 2,889 2,893 2,851 2,858 234,900
2022/07/28 2,905 2,916 2,886 2,897 203,900
2022/07/27 2,942 2,956 2,916 2,917 109,600
2022/07/26 2,989 2,989 2,934 2,942 173,100
2022/07/25 2,935 2,992 2,935 2,979 182,100
2022/07/22 2,956 2,957 2,930 2,936 202,600
2022/07/21 2,924 2,958 2,923 2,958 143,100
2022/07/20 2,935 2,951 2,924 2,947 151,600
2022/07/19 2,928 2,928 2,896 2,917 195,300
2022/07/15 2,943 2,945 2,892 2,922 147,500
2022/07/14 2,940 2,958 2,925 2,943 128,500
2022/07/13 2,985 2,986 2,942 2,943 87,900
2022/07/12 2,989 2,996 2,961 2,969 156,600
2022/07/11 2,969 2,993 2,948 2,992 255,800
2022/07/08 2,963 2,969 2,920 2,941 243,400
2022/07/07 2,940 2,969 2,938 2,963 216,200
2022/07/06 2,897 2,929 2,892 2,927 194,200
2022/07/05 2,908 2,916 2,884 2,908 233,800
2022/07/04 2,900 2,919 2,880 2,894 188,400
2022/07/01 2,856 2,882 2,851 2,865 318,700
2022/06/30 2,876 2,882 2,827 2,827 291,300
2022/06/29 2,811 2,844 2,805 2,830 672,700
2022/06/28 2,857 2,891 2,841 2,890 263,700
2022/06/27 2,861 2,880 2,841 2,862 249,000
2022/06/24 2,810 2,849 2,803 2,844 348,900
2022/06/23 2,766 2,803 2,744 2,795 305,500
2022/06/22 2,720 2,766 2,705 2,756 330,700
2022/06/21 2,730 2,735 2,697 2,717 420,800
2022/06/20 2,812 2,812 2,741 2,751 271,600
2022/06/17 2,746 2,805 2,719 2,792 442,000
2022/06/16 2,714 2,734 2,711 2,727 134,600
2022/06/15 2,730 2,743 2,700 2,703 191,800
2022/06/14 2,719 2,742 2,719 2,727 203,600
2022/06/13 2,708 2,739 2,705 2,732 204,300
2022/06/10 2,736 2,747 2,718 2,720 220,700
2022/06/09 2,762 2,782 2,753 2,753 168,400
2022/06/08 2,761 2,791 2,758 2,766 211,800
2022/06/07 2,730 2,756 2,723 2,743 174,200
2022/06/06 2,712 2,736 2,710 2,725 184,700
2022/06/03 2,715 2,742 2,712 2,726 203,300
2022/06/02 2,730 2,733 2,712 2,715 174,500
2022/06/01 2,707 2,759 2,707 2,743 281,400
2022/05/31 2,728 2,737 2,690 2,690 329,400
2022/05/30 2,690 2,724 2,675 2,721 615,400
2022/05/27 2,739 2,739 2,679 2,687 431,800
2022/05/26 2,774 2,793 2,744 2,749 309,500
2022/05/25 2,801 2,805 2,768 2,779 183,300
2022/05/24 2,815 2,818 2,775 2,782 195,600
2022/05/23 2,837 2,852 2,801 2,821 190,700
2022/05/20 2,807 2,820 2,783 2,790 199,200
2022/05/19 2,800 2,826 2,777 2,812 292,700
2022/05/18 2,801 2,836 2,789 2,827 213,600
2022/05/17 2,846 2,879 2,798 2,802 273,200
2022/05/16 2,891 2,893 2,845 2,846 196,300
2022/05/13 2,873 2,894 2,842 2,873 412,800
2022/05/12 2,922 2,942 2,824 2,860 574,800
2022/05/11 2,966 3,020 2,966 2,995 233,400
2022/05/10 2,985 3,035 2,963 3,000 302,600
2022/05/09 3,055 3,055 2,984 2,985 178,300
2022/05/06 3,025 3,070 3,020 3,060 242,300
2022/05/02 3,005 3,050 2,998 3,025 189,600
2022/04/28 2,935 3,050 2,926 3,040 375,500
2022/04/27 2,942 2,979 2,894 2,902 700,500
2022/04/26 2,950 2,992 2,950 2,974 329,800
2022/04/25 2,922 2,954 2,920 2,948 200,400
2022/04/22 2,923 2,969 2,913 2,956 277,600
2022/04/21 2,956 2,975 2,948 2,956 157,900
2022/04/20 2,920 2,952 2,911 2,945 203,900
2022/04/19 2,896 2,906 2,877 2,897 109,400
2022/04/18 2,900 2,900 2,851 2,876 131,300
2022/04/15 2,949 2,952 2,910 2,924 100,800
2022/04/14 2,916 2,955 2,915 2,936 152,700
2022/04/13 2,903 2,924 2,893 2,923 158,500
2022/04/12 2,895 2,930 2,895 2,910 145,700
2022/04/11 2,908 2,912 2,879 2,905 137,800
2022/04/08 2,873 2,915 2,853 2,898 246,700
2022/04/07 2,835 2,886 2,831 2,885 288,200
2022/04/06 2,939 2,941 2,872 2,876 261,200
2022/04/05 2,948 2,955 2,934 2,945 191,800
2022/04/04 2,900 2,941 2,873 2,937 198,600
2022/04/01 2,864 2,899 2,851 2,896 195,100
2022/03/31 2,930 2,936 2,886 2,894 276,100
2022/03/30 3,030 3,030 2,932 2,951 293,800
2022/03/29 3,045 3,050 3,000 3,045 212,300
2022/03/28 3,050 3,065 3,030 3,040 158,700
2022/03/25 3,040 3,050 3,020 3,040 147,700
2022/03/24 3,050 3,050 3,005 3,030 169,300
2022/03/23 3,010 3,055 3,010 3,050 183,500
2022/03/22 3,060 3,060 3,005 3,005 163,800
2022/03/18 3,035 3,050 3,005 3,020 392,400
2022/03/17 3,065 3,065 3,005 3,035 192,800
2022/03/16 3,025 3,070 3,010 3,040 238,700
2022/03/15 2,992 3,035 2,986 3,025 195,100
2022/03/14 2,968 2,989 2,934 2,966 183,400
2022/03/11 2,915 2,971 2,913 2,951 276,700
2022/03/10 2,920 2,944 2,898 2,936 247,000
2022/03/09 2,901 2,913 2,864 2,872 202,800
2022/03/08 2,948 2,952 2,895 2,900 224,500
2022/03/07 2,945 2,963 2,915 2,952 248,500
2022/03/04 2,944 2,970 2,932 2,949 230,400
2022/03/03 2,930 2,948 2,916 2,931 140,600
2022/03/02 2,949 2,959 2,913 2,919 175,200
2022/03/01 2,979 2,992 2,956 2,966 172,700
2022/02/28 2,897 2,976 2,897 2,976 232,000
2022/02/25 2,929 2,952 2,882 2,898 258,700
2022/02/24 2,959 2,965 2,936 2,960 248,100
2022/02/22 2,999 3,005 2,979 3,005 148,100
2022/02/21 3,030 3,035 3,000 3,015 94,900
2022/02/18 3,015 3,055 3,015 3,040 120,000
2022/02/17 3,035 3,040 3,000 3,025 146,700
2022/02/16 3,055 3,065 3,035 3,035 253,900
2022/02/15 2,990 3,030 2,979 3,030 222,000
2022/02/14 2,930 2,977 2,918 2,970 202,600
2022/02/10 2,930 2,945 2,916 2,938 193,000
2022/02/09 2,969 2,969 2,921 2,938 183,800
2022/02/08 2,940 2,979 2,928 2,969 192,500
2022/02/07 2,918 2,942 2,908 2,921 213,700
2022/02/04 2,918 2,968 2,901 2,945 260,800
2022/02/03 2,900 2,948 2,900 2,942 245,800
2022/02/02 2,931 2,945 2,889 2,921 250,000
2022/02/01 2,921 2,943 2,906 2,925 156,100
2022/01/31 2,951 2,962 2,913 2,944 168,200
2022/01/28 2,950 2,975 2,930 2,946 202,900
2022/01/27 2,950 2,950 2,901 2,933 308,400
2022/01/26 2,992 2,996 2,946 2,953 179,400
2022/01/25 2,940 2,999 2,925 2,993 228,100
2022/01/24 2,920 2,963 2,904 2,956 218,900
2022/01/21 2,869 2,910 2,854 2,903 145,600
2022/01/20 2,840 2,904 2,838 2,870 159,400
2022/01/19 2,875 2,899 2,841 2,851 202,100
2022/01/18 2,946 2,946 2,893 2,895 126,400
2022/01/17 2,920 2,939 2,904 2,913 122,300
2022/01/14 2,915 2,931 2,895 2,927 168,000
2022/01/13 2,940 2,940 2,907 2,913 135,000
2022/01/12 2,927 2,952 2,916 2,940 134,900
2022/01/11 2,917 2,918 2,887 2,915 146,500
2022/01/07 2,915 2,941 2,903 2,916 129,000
2022/01/06 2,932 2,961 2,912 2,921 129,900
2022/01/05 2,943 2,963 2,931 2,951 153,900
2022/01/04 2,890 2,938 2,889 2,934 179,800

このページの先頭へ