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

はごろもフーズ(2831)の株価時系列情報

はごろもフーズ(2831)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
2004/12/29 1,161 1,161 1,160 1,160 3,000
2004/12/27 1,199 1,199 1,199 1,199 4,000
2004/12/24 1,161 1,180 1,161 1,180 18,000
2004/12/22 1,150 1,150 1,141 1,141 2,000
2004/12/21 1,145 1,150 1,145 1,150 3,000
2004/12/20 1,145 1,145 1,132 1,132 2,000
2004/12/17 1,131 1,131 1,130 1,130 2,000
2004/12/15 1,124 1,124 1,124 1,124 1,000
2004/12/14 1,144 1,144 1,144 1,144 8,000
2004/12/10 1,124 1,124 1,124 1,124 1,000
2004/12/08 1,128 1,128 1,125 1,125 3,000
2004/12/03 1,120 1,120 1,115 1,115 4,000
2004/12/02 1,120 1,120 1,120 1,120 1,000
2004/11/30 1,120 1,136 1,116 1,136 3,000
2004/11/29 1,153 1,153 1,153 1,153 1,000
2004/11/26 1,132 1,132 1,112 1,113 4,000
2004/11/25 1,112 1,112 1,112 1,112 2,000
2004/11/24 1,161 1,161 1,151 1,151 12,000
2004/11/22 1,194 1,199 1,173 1,180 9,000
2004/11/19 1,196 1,196 1,196 1,196 1,000
2004/11/18 1,185 1,185 1,185 1,185 2,000
2004/11/15 1,177 1,177 1,175 1,175 2,000
2004/11/12 1,200 1,200 1,187 1,187 4,000
2004/11/11 1,199 1,199 1,199 1,199 2,000
2004/11/10 1,199 1,199 1,199 1,199 1,000
2004/11/08 1,179 1,179 1,179 1,179 1,000
2004/11/05 1,199 1,199 1,199 1,199 1,000
2004/11/04 1,185 1,185 1,180 1,180 2,000
2004/11/02 1,193 1,193 1,193 1,193 1,000
2004/11/01 1,173 1,173 1,173 1,173 1,000
2004/10/29 1,166 1,171 1,166 1,171 3,000
2004/10/26 1,230 1,230 1,170 1,225 5,000
2004/10/25 1,190 1,215 1,190 1,215 15,000
2004/10/22 1,215 1,215 1,210 1,210 2,000
2004/10/21 1,210 1,220 1,210 1,211 6,000
2004/10/19 1,200 1,200 1,200 1,200 3,000
2004/10/18 1,180 1,180 1,180 1,180 1,000
2004/10/08 1,171 1,171 1,171 1,171 1,000
2004/10/06 1,180 1,200 1,180 1,200 3,000
2004/10/05 1,172 1,172 1,172 1,172 1,000
2004/10/04 1,197 1,197 1,160 1,165 3,000
2004/10/01 1,178 1,178 1,158 1,158 2,000
2004/09/30 1,180 1,180 1,180 1,180 1,000
2004/09/29 1,180 1,180 1,146 1,146 2,000
2004/09/28 1,151 1,190 1,150 1,150 5,000
2004/09/27 1,223 1,223 1,200 1,200 2,000
2004/09/24 1,250 1,250 1,200 1,230 12,000
2004/09/22 1,220 1,230 1,220 1,230 7,000
2004/09/21 1,220 1,220 1,220 1,220 2,000
2004/09/17 1,200 1,210 1,200 1,201 3,000
2004/09/16 1,200 1,200 1,200 1,200 4,000
2004/09/15 1,200 1,200 1,200 1,200 1,000
2004/09/14 1,196 1,196 1,195 1,195 3,000
2004/09/13 1,195 1,195 1,195 1,195 1,000
2004/09/09 1,185 1,185 1,185 1,185 2,000
2004/09/08 1,185 1,185 1,185 1,185 1,000
2004/09/07 1,175 1,175 1,175 1,175 1,000
2004/09/01 1,140 1,140 1,140 1,140 1,000
2004/08/30 1,190 1,190 1,170 1,170 2,000
2004/08/27 1,199 1,199 1,170 1,199 4,000
2004/08/26 1,200 1,200 1,200 1,200 2,000
2004/08/24 1,200 1,200 1,200 1,200 6,000
2004/08/23 1,200 1,200 1,200 1,200 12,000
2004/08/20 1,180 1,188 1,180 1,188 2,000
2004/08/19 1,179 1,179 1,159 1,159 2,000
2004/08/18 1,178 1,178 1,178 1,178 1,000
2004/08/17 1,165 1,165 1,165 1,165 1,000
2004/08/13 1,150 1,150 1,150 1,150 1,000
2004/08/12 1,146 1,150 1,146 1,150 2,000
2004/08/11 1,146 1,146 1,146 1,146 1,000
2004/08/10 1,136 1,136 1,136 1,136 1,000
2004/08/09 1,136 1,136 1,136 1,136 1,000
2004/08/06 1,136 1,136 1,136 1,136 1,000
2004/08/05 1,145 1,145 1,145 1,145 1,000
2004/08/04 1,185 1,185 1,185 1,185 1,000
2004/08/03 1,190 1,190 1,190 1,190 1,000
2004/07/30 1,175 1,180 1,160 1,180 4,000
2004/07/29 1,175 1,175 1,175 1,175 2,000
2004/07/27 1,175 1,175 1,175 1,175 1,000
2004/07/26 1,180 1,180 1,175 1,175 6,000
2004/07/23 1,180 1,180 1,160 1,179 16,000
2004/07/22 1,178 1,178 1,178 1,178 1,000
2004/07/21 1,180 1,185 1,163 1,180 6,000
2004/07/20 1,170 1,180 1,170 1,180 3,000
2004/07/16 1,160 1,160 1,160 1,160 1,000
2004/07/15 1,150 1,150 1,140 1,150 3,000
2004/07/14 1,177 1,180 1,172 1,180 8,000
2004/07/13 1,150 1,150 1,150 1,150 1,000
2004/07/12 1,159 1,159 1,159 1,159 2,000
2004/07/09 1,136 1,136 1,136 1,136 1,000
2004/07/08 1,138 1,138 1,138 1,138 1,000
2004/07/06 1,140 1,140 1,136 1,136 3,000
2004/07/05 1,151 1,160 1,136 1,136 3,000
2004/07/02 1,150 1,150 1,140 1,150 3,000
2004/06/30 1,140 1,140 1,140 1,140 3,000
2004/06/28 1,149 1,149 1,149 1,149 2,000
2004/06/24 1,140 1,140 1,090 1,129 6,000
2004/06/23 1,140 1,150 1,130 1,130 13,000
2004/06/22 1,139 1,153 1,139 1,153 9,000
2004/06/21 1,129 1,130 1,129 1,130 3,000
2004/06/18 1,110 1,130 1,110 1,130 3,000
2004/06/17 1,130 1,130 1,130 1,130 1,000
2004/06/14 1,099 1,140 1,099 1,140 3,000
2004/06/09 1,085 1,090 1,084 1,090 3,000
2004/06/03 1,069 1,069 1,069 1,069 2,000
2004/06/02 1,100 1,100 1,070 1,070 3,000
2004/06/01 1,099 1,099 1,099 1,099 1,000
2004/05/31 1,100 1,100 1,062 1,062 3,000
2004/05/26 1,140 1,140 1,120 1,120 3,000
2004/05/25 1,140 1,140 1,140 1,140 1,000
2004/05/24 1,150 1,150 1,150 1,150 11,000
2004/05/21 1,090 1,099 1,090 1,099 3,000
2004/05/20 1,056 1,094 1,056 1,094 3,000
2004/05/19 1,052 1,052 1,052 1,052 1,000
2004/05/18 1,055 1,055 1,052 1,052 2,000
2004/05/17 1,060 1,060 1,060 1,060 1,000
2004/05/14 1,060 1,070 1,050 1,050 4,000
2004/05/13 1,051 1,060 1,051 1,060 2,000
2004/05/11 1,055 1,055 1,050 1,050 4,000
2004/05/10 1,075 1,075 1,075 1,075 1,000
2004/05/07 1,076 1,080 1,076 1,076 3,000
2004/05/06 1,076 1,096 1,076 1,096 2,000
2004/04/30 1,080 1,080 1,076 1,076 2,000
2004/04/27 1,090 1,090 1,090 1,090 1,000
2004/04/26 1,098 1,098 1,098 1,098 3,000
2004/04/23 1,094 1,097 1,094 1,097 12,000
2004/04/22 1,095 1,096 1,095 1,096 2,000
2004/04/21 1,090 1,092 1,086 1,086 3,000
2004/04/20 1,083 1,139 1,083 1,092 9,000
2004/04/19 1,085 1,093 1,085 1,093 2,000
2004/04/16 1,085 1,085 1,085 1,085 1,000
2004/04/15 1,089 1,089 1,085 1,085 4,000
2004/04/14 1,100 1,100 1,086 1,087 3,000
2004/04/13 1,083 1,085 1,083 1,085 2,000
2004/04/09 1,090 1,090 1,070 1,070 3,000
2004/04/08 1,110 1,110 1,110 1,110 1,000
2004/04/07 1,110 1,110 1,110 1,110 1,000
2004/04/05 1,130 1,130 1,090 1,110 3,000
2004/04/02 1,140 1,140 1,140 1,140 1,000
2004/04/01 1,080 1,080 1,080 1,080 4,000
2004/03/29 1,150 1,150 1,150 1,150 1,000
2004/03/26 1,131 1,171 1,131 1,170 4,000
2004/03/25 1,150 1,150 1,130 1,130 2,000
2004/03/24 1,150 1,150 1,150 1,150 8,000
2004/03/23 1,150 1,150 1,140 1,150 14,000
2004/03/22 1,100 1,120 1,100 1,105 7,000
2004/03/19 1,100 1,100 1,100 1,100 1,000
2004/03/18 1,100 1,100 1,090 1,091 5,000
2004/03/17 1,091 1,093 1,091 1,093 4,000
2004/03/16 1,080 1,085 1,080 1,085 2,000
2004/03/15 1,092 1,092 1,085 1,085 2,000
2004/03/12 1,089 1,093 1,089 1,092 4,000
2004/03/11 1,050 1,085 1,050 1,053 7,000
2004/03/10 1,050 1,050 1,050 1,050 1,000
2004/03/09 1,070 1,070 1,042 1,050 6,000
2004/03/08 1,079 1,079 1,060 1,060 2,000
2004/03/05 1,041 1,041 1,041 1,041 1,000
2004/03/04 1,040 1,040 1,040 1,040 1,000
2004/03/02 1,040 1,040 1,040 1,040 1,000
2004/02/26 1,100 1,100 1,100 1,100 3,000
2004/02/25 1,050 1,050 1,050 1,050 1,000
2004/02/24 1,050 1,050 1,050 1,050 1,000
2004/02/23 1,040 1,050 1,040 1,050 15,000
2004/02/20 1,020 1,025 1,020 1,025 5,000
2004/02/19 1,023 1,023 1,011 1,011 2,000
2004/02/18 1,015 1,025 1,010 1,020 8,000
2004/02/17 1,014 1,014 1,014 1,014 2,000
2004/02/16 1,011 1,011 1,011 1,011 1,000
2004/02/13 1,014 1,015 1,008 1,008 4,000
2004/02/09 1,000 1,010 1,000 1,010 2,000
2004/02/05 997 997 997 997 1,000
2004/02/04 1,000 1,000 1,000 1,000 1,000
2004/02/03 1,014 1,014 1,010 1,010 2,000
2004/01/30 999 1,019 999 1,019 2,000
2004/01/29 1,020 1,020 1,019 1,019 3,000
2004/01/28 1,018 1,018 1,000 1,018 3,000
2004/01/27 1,012 1,018 1,012 1,018 9,000
2004/01/26 1,017 1,017 1,010 1,010 4,000
2004/01/23 1,000 1,000 1,000 1,000 23,000
2004/01/22 1,000 1,000 998 999 7,000
2004/01/21 1,003 1,015 1,003 1,015 3,000
2004/01/20 995 1,000 995 1,000 6,000
2004/01/19 999 1,000 990 1,000 6,000
2004/01/16 1,000 1,000 1,000 1,000 1,000
2004/01/15 987 1,000 987 1,000 3,000
2004/01/13 985 985 985 985 2,000
2004/01/09 982 982 982 982 1,000
2004/01/08 981 981 981 981 2,000

このページの先頭へ