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
2025/11/04 2,889 2,927 2,883 2,911 239,400
2025/10/31 2,910 2,910 2,878 2,887 251,600
2025/10/30 2,865 2,904 2,863 2,892 747,000
2025/10/29 2,899 2,910 2,861 2,865 215,100
2025/10/28 2,916 2,936 2,901 2,907 225,500
2025/10/27 2,904 2,916 2,895 2,912 123,900
2025/10/24 2,923 2,930 2,884 2,904 150,600
2025/10/23 2,915 2,934 2,912 2,931 133,300
2025/10/22 2,906 2,920 2,903 2,903 163,800
2025/10/21 2,915 2,929 2,908 2,912 113,300
2025/10/20 2,918 2,930 2,911 2,920 151,100
2025/10/17 2,863 2,911 2,858 2,906 230,300
2025/10/16 2,869 2,878 2,830 2,842 204,500
2025/10/15 2,896 2,907 2,873 2,876 151,100
2025/10/14 2,877 2,890 2,858 2,882 211,900
2025/10/10 2,875 2,891 2,865 2,883 161,800
2025/10/09 2,877 2,890 2,872 2,882 204,400
2025/10/08 2,914 2,936 2,877 2,879 175,400
2025/10/07 2,906 2,916 2,897 2,911 181,600
2025/10/06 2,900 2,904 2,879 2,898 210,600
2025/10/03 2,855 2,879 2,850 2,871 120,700
2025/10/02 2,860 2,868 2,829 2,849 168,200
2025/10/01 2,893 2,893 2,853 2,879 187,500
2025/09/30 2,900 2,906 2,882 2,901 174,800
2025/09/29 2,949 2,960 2,914 2,914 195,800
2025/09/26 2,935 2,963 2,930 2,961 240,600
2025/09/25 2,950 2,950 2,926 2,939 160,100
2025/09/24 2,941 2,956 2,927 2,935 176,200
2025/09/22 2,925 2,954 2,921 2,937 203,700
2025/09/19 2,981 2,989 2,940 2,941 269,600
2025/09/18 2,985 2,988 2,964 2,985 184,200
2025/09/17 2,951 2,975 2,944 2,972 205,600
2025/09/16 2,931 2,958 2,918 2,952 137,500
2025/09/12 2,972 2,974 2,933 2,933 173,100
2025/09/11 2,951 2,963 2,938 2,961 126,000
2025/09/10 2,967 2,967 2,940 2,956 163,900
2025/09/09 2,960 2,970 2,940 2,966 290,800
2025/09/08 2,936 2,959 2,927 2,950 263,700
2025/09/05 2,900 2,927 2,900 2,921 241,000
2025/09/04 2,878 2,900 2,865 2,900 175,700
2025/09/03 2,870 2,881 2,869 2,878 151,700
2025/09/02 2,870 2,876 2,852 2,864 106,500
2025/09/01 2,840 2,873 2,835 2,863 153,700
2025/08/29 2,853 2,856 2,826 2,832 225,700
2025/08/28 2,861 2,868 2,849 2,861 150,700
2025/08/27 2,858 2,860 2,841 2,854 179,200
2025/08/26 2,859 2,862 2,846 2,851 167,100
2025/08/25 2,860 2,862 2,845 2,859 143,200
2025/08/22 2,857 2,860 2,842 2,860 133,900
2025/08/21 2,870 2,879 2,845 2,846 148,500
2025/08/20 2,834 2,879 2,834 2,862 172,200
2025/08/19 2,815 2,828 2,808 2,828 208,500
2025/08/18 2,826 2,845 2,808 2,808 305,800
2025/08/15 2,841 2,850 2,818 2,830 204,500
2025/08/14 2,831 2,854 2,830 2,844 235,100
2025/08/13 2,830 2,832 2,818 2,830 223,500
2025/08/12 2,844 2,846 2,821 2,832 216,700
2025/08/08 2,828 2,855 2,825 2,843 213,800
2025/08/07 2,832 2,833 2,809 2,826 230,000
2025/08/06 2,830 2,845 2,817 2,832 212,100
2025/08/05 2,814 2,840 2,813 2,827 199,000
2025/08/04 2,810 2,822 2,800 2,814 227,800
2025/08/01 2,835 2,836 2,793 2,812 372,300
2025/07/31 2,940 2,957 2,784 2,796 665,100
2025/07/30 2,910 2,931 2,905 2,926 153,500
2025/07/29 2,920 2,930 2,902 2,907 143,800
2025/07/28 2,926 2,943 2,921 2,929 206,900
2025/07/25 2,910 2,940 2,907 2,940 148,300
2025/07/24 2,908 2,915 2,894 2,906 180,100
2025/07/23 2,894 2,904 2,868 2,898 244,700
2025/07/22 2,909 2,926 2,876 2,889 196,600
2025/07/18 2,907 2,920 2,902 2,909 201,900
2025/07/17 2,889 2,900 2,880 2,898 124,800
2025/07/16 2,865 2,905 2,858 2,889 244,200
2025/07/15 2,855 2,870 2,842 2,869 213,000
2025/07/14 2,834 2,849 2,823 2,842 163,800
2025/07/11 2,830 2,852 2,819 2,827 206,800
2025/07/10 2,840 2,842 2,818 2,828 247,800
2025/07/09 2,818 2,833 2,814 2,820 114,300
2025/07/08 2,830 2,838 2,807 2,822 148,200
2025/07/07 2,814 2,839 2,810 2,839 179,600
2025/07/04 2,793 2,819 2,790 2,814 150,500
2025/07/03 2,803 2,805 2,788 2,797 100,100
2025/07/02 2,790 2,816 2,789 2,807 164,300
2025/07/01 2,798 2,816 2,786 2,790 155,500
2025/06/30 2,805 2,817 2,797 2,803 155,800
2025/06/27 2,781 2,800 2,781 2,800 149,100
2025/06/26 2,773 2,807 2,773 2,790 187,900
2025/06/25 2,753 2,794 2,742 2,785 208,500
2025/06/24 2,780 2,782 2,755 2,759 193,200
2025/06/23 2,760 2,772 2,743 2,770 184,900
2025/06/20 2,733 2,763 2,729 2,763 1,022,800
2025/06/19 2,760 2,761 2,726 2,736 190,500
2025/06/18 2,760 2,763 2,740 2,752 210,700
2025/06/17 2,808 2,810 2,761 2,768 244,100
2025/06/16 2,822 2,823 2,802 2,816 178,100
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

このページの先頭へ