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 |
|---|---|---|---|---|---|
| 2026/06/18 | 3,550 | 3,595 | 3,517 | 3,573 | 265,900 |
| 2026/06/17 | 3,565 | 3,578 | 3,515 | 3,535 | 193,300 |
| 2026/06/16 | 3,537 | 3,573 | 3,508 | 3,564 | 249,300 |
| 2026/06/15 | 3,536 | 3,549 | 3,517 | 3,524 | 236,600 |
| 2026/06/12 | 3,535 | 3,549 | 3,502 | 3,526 | 270,800 |
| 2026/06/11 | 3,539 | 3,546 | 3,507 | 3,535 | 273,500 |
| 2026/06/10 | 3,453 | 3,530 | 3,441 | 3,510 | 438,300 |
| 2026/06/09 | 3,444 | 3,478 | 3,431 | 3,464 | 239,000 |
| 2026/06/08 | 3,469 | 3,495 | 3,433 | 3,457 | 201,800 |
| 2026/06/05 | 3,454 | 3,470 | 3,432 | 3,439 | 230,000 |
| 2026/06/04 | 3,475 | 3,482 | 3,431 | 3,447 | 189,800 |
| 2026/06/03 | 3,409 | 3,504 | 3,392 | 3,475 | 272,100 |
| 2026/06/02 | 3,419 | 3,446 | 3,365 | 3,425 | 335,300 |
| 2026/06/01 | 3,400 | 3,488 | 3,356 | 3,464 | 446,900 |
| 2026/05/29 | 3,450 | 3,475 | 3,417 | 3,417 | 377,700 |
| 2026/05/28 | 3,380 | 3,404 | 3,352 | 3,363 | 349,600 |
| 2026/05/27 | 3,390 | 3,416 | 3,332 | 3,362 | 291,900 |
| 2026/05/26 | 3,489 | 3,490 | 3,381 | 3,402 | 268,100 |
| 2026/05/25 | 3,500 | 3,512 | 3,469 | 3,501 | 321,500 |
| 2026/05/22 | 3,549 | 3,549 | 3,470 | 3,506 | 318,700 |
| 2026/05/21 | 3,508 | 3,554 | 3,497 | 3,554 | 364,300 |
| 2026/05/20 | 3,478 | 3,509 | 3,469 | 3,508 | 486,100 |
| 2026/05/19 | 3,365 | 3,476 | 3,350 | 3,476 | 527,000 |
| 2026/05/18 | 3,378 | 3,422 | 3,329 | 3,374 | 448,200 |
| 2026/05/15 | 3,333 | 3,376 | 3,328 | 3,368 | 446,800 |
| 2026/05/14 | 3,352 | 3,382 | 3,292 | 3,344 | 421,900 |
| 2026/05/13 | 3,263 | 3,398 | 3,252 | 3,349 | 762,900 |
| 2026/05/12 | 3,322 | 3,347 | 3,248 | 3,248 | 774,200 |
| 2026/05/11 | 2,945 | 3,337 | 2,944 | 3,337 | 985,200 |
| 2026/05/08 | 2,983 | 2,994 | 2,949 | 2,960 | 212,500 |
| 2026/05/07 | 2,991 | 3,006 | 2,965 | 2,990 | 168,800 |
| 2026/05/01 | 3,004 | 3,023 | 2,965 | 3,004 | 131,300 |
| 2026/04/30 | 3,015 | 3,024 | 3,004 | 3,005 | 147,300 |
| 2026/04/28 | 3,023 | 3,030 | 3,009 | 3,030 | 133,200 |
| 2026/04/27 | 3,002 | 3,025 | 2,996 | 3,013 | 139,600 |
| 2026/04/24 | 3,001 | 3,018 | 2,995 | 3,008 | 169,800 |
| 2026/04/23 | 3,027 | 3,032 | 2,998 | 3,007 | 167,600 |
| 2026/04/22 | 3,060 | 3,065 | 3,033 | 3,048 | 126,800 |
| 2026/04/21 | 3,087 | 3,093 | 3,058 | 3,066 | 87,000 |
| 2026/04/20 | 3,083 | 3,093 | 3,073 | 3,083 | 115,700 |
| 2026/04/17 | 3,090 | 3,093 | 3,080 | 3,086 | 96,700 |
| 2026/04/16 | 3,091 | 3,106 | 3,071 | 3,080 | 148,200 |
| 2026/04/15 | 3,080 | 3,113 | 3,072 | 3,107 | 156,700 |
| 2026/04/14 | 3,069 | 3,082 | 3,045 | 3,066 | 164,900 |
| 2026/04/13 | 3,084 | 3,107 | 3,071 | 3,076 | 151,500 |
| 2026/04/10 | 3,113 | 3,126 | 3,073 | 3,073 | 138,900 |
| 2026/04/09 | 3,104 | 3,135 | 3,091 | 3,106 | 178,600 |
| 2026/04/08 | 3,130 | 3,131 | 3,097 | 3,104 | 181,400 |
| 2026/04/07 | 3,110 | 3,130 | 3,085 | 3,100 | 103,400 |
| 2026/04/06 | 3,120 | 3,121 | 3,099 | 3,103 | 83,500 |
| 2026/04/03 | 3,095 | 3,112 | 3,086 | 3,105 | 93,600 |
| 2026/03/27 | 3,078 | 3,079 | 3,054 | 3,060 | 214,400 |
| 2026/03/26 | 3,050 | 3,057 | 3,037 | 3,057 | 148,700 |
| 2026/03/25 | 3,038 | 3,049 | 3,030 | 3,038 | 210,700 |
| 2026/03/24 | 2,983 | 3,016 | 2,980 | 3,008 | 188,600 |
| 2026/03/23 | 3,001 | 3,015 | 2,968 | 2,968 | 277,900 |
| 2026/03/19 | 3,040 | 3,045 | 3,010 | 3,012 | 448,200 |
| 2026/03/18 | 3,029 | 3,052 | 3,023 | 3,050 | 142,400 |
| 2026/03/17 | 3,000 | 3,044 | 3,000 | 3,022 | 142,500 |
| 2026/03/16 | 2,995 | 3,018 | 2,994 | 2,995 | 220,100 |
| 2026/03/13 | 2,969 | 3,017 | 2,969 | 2,993 | 208,200 |
| 2026/03/12 | 2,999 | 3,003 | 2,963 | 2,978 | 231,500 |
| 2026/03/11 | 3,027 | 3,039 | 3,007 | 3,007 | 177,300 |
| 2026/03/10 | 3,056 | 3,061 | 3,006 | 3,009 | 217,000 |
| 2026/03/09 | 3,022 | 3,059 | 3,007 | 3,044 | 241,800 |
| 2026/03/06 | 3,022 | 3,061 | 2,999 | 3,052 | 222,000 |
| 2026/03/05 | 3,030 | 3,057 | 3,024 | 3,033 | 249,700 |
| 2026/03/04 | 2,999 | 3,016 | 2,967 | 3,006 | 293,800 |
| 2026/03/03 | 3,066 | 3,068 | 3,011 | 3,012 | 236,700 |
| 2026/03/02 | 3,077 | 3,098 | 3,060 | 3,072 | 206,500 |
| 2026/02/27 | 3,069 | 3,087 | 3,045 | 3,087 | 222,700 |
| 2026/02/26 | 3,037 | 3,073 | 3,034 | 3,046 | 214,600 |
| 2026/02/25 | 3,060 | 3,060 | 3,027 | 3,043 | 172,500 |
| 2026/02/24 | 3,040 | 3,065 | 3,009 | 3,041 | 246,800 |
| 2026/02/20 | 3,052 | 3,064 | 3,043 | 3,055 | 128,200 |
| 2026/02/19 | 3,054 | 3,080 | 3,039 | 3,073 | 139,400 |
| 2026/02/18 | 3,055 | 3,070 | 3,049 | 3,061 | 133,000 |
| 2026/02/17 | 3,056 | 3,079 | 3,052 | 3,061 | 156,700 |
| 2026/02/16 | 3,102 | 3,128 | 3,068 | 3,068 | 151,200 |
| 2026/02/13 | 3,120 | 3,130 | 3,082 | 3,101 | 167,800 |
| 2026/02/12 | 3,108 | 3,129 | 3,090 | 3,106 | 179,300 |
| 2026/02/10 | 3,100 | 3,133 | 3,090 | 3,097 | 166,100 |
| 2026/02/09 | 3,100 | 3,130 | 3,077 | 3,110 | 195,700 |
| 2026/02/06 | 3,101 | 3,115 | 3,072 | 3,088 | 245,700 |
| 2026/02/05 | 3,086 | 3,115 | 3,058 | 3,101 | 280,200 |
| 2026/02/04 | 3,073 | 3,078 | 3,039 | 3,043 | 286,900 |
| 2026/02/03 | 2,997 | 3,054 | 2,990 | 3,004 | 659,000 |
| 2026/02/02 | 3,034 | 3,035 | 2,995 | 2,998 | 299,300 |
| 2026/01/30 | 3,000 | 3,006 | 2,982 | 2,995 | 220,000 |
| 2026/01/29 | 2,964 | 2,989 | 2,942 | 2,985 | 266,900 |
| 2026/01/28 | 2,995 | 3,006 | 2,954 | 2,964 | 226,500 |
| 2026/01/27 | 3,037 | 3,037 | 2,997 | 2,997 | 237,400 |
| 2026/01/26 | 3,042 | 3,052 | 3,026 | 3,043 | 209,300 |
| 2026/01/23 | 3,050 | 3,070 | 3,034 | 3,048 | 201,200 |
| 2026/01/22 | 3,020 | 3,066 | 3,013 | 3,052 | 237,700 |
| 2026/01/21 | 3,047 | 3,052 | 3,020 | 3,026 | 258,500 |
| 2026/01/20 | 3,008 | 3,070 | 3,000 | 3,069 | 354,400 |
| 2026/01/19 | 2,965 | 3,032 | 2,965 | 3,001 | 368,300 |
| 2026/01/16 | 2,919 | 2,967 | 2,914 | 2,953 | 250,900 |
| 2026/01/15 | 2,915 | 2,939 | 2,913 | 2,926 | 185,600 |
| 2026/01/14 | 2,890 | 2,917 | 2,890 | 2,915 | 163,500 |
| 2026/01/13 | 2,910 | 2,922 | 2,893 | 2,900 | 166,300 |
| 2026/01/09 | 2,920 | 2,932 | 2,901 | 2,901 | 170,700 |
| 2026/01/08 | 2,902 | 2,912 | 2,887 | 2,912 | 185,400 |
| 2026/01/07 | 2,895 | 2,910 | 2,884 | 2,902 | 177,000 |
| 2026/01/06 | 2,900 | 2,908 | 2,891 | 2,902 | 198,000 |
| 2026/01/05 | 2,878 | 2,915 | 2,876 | 2,908 | 289,200 |