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
2025/06/13 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