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
2010/12/30 0 0 0 1,140 0
2010/12/29 0 0 0 1,140 0
2010/12/28 0 0 0 1,140 0
2010/12/27 1,170 1,170 1,140 1,140 8,000
2010/12/24 1,159 1,170 1,159 1,170 16,000
2010/12/22 1,159 1,169 1,159 1,169 3,000
2010/12/21 1,155 1,159 1,155 1,159 2,000
2010/12/20 1,143 1,146 1,143 1,145 3,000
2010/12/17 1,145 1,145 1,137 1,137 7,000
2010/12/16 1,152 1,152 1,152 1,152 1,000
2010/12/15 0 0 0 1,156 0
2010/12/14 1,150 1,156 1,150 1,156 3,000
2010/12/13 1,149 1,174 1,144 1,144 10,000
2010/12/10 1,150 1,150 1,150 1,150 4,000
2010/12/09 1,144 1,144 1,144 1,144 4,000
2010/12/08 1,174 1,174 1,174 1,174 1,000
2010/12/07 0 0 0 1,184 0
2010/12/06 1,180 1,184 1,180 1,184 3,000
2010/12/03 1,188 1,188 1,187 1,187 2,000
2010/12/02 1,186 1,186 1,180 1,180 9,000
2010/12/01 1,179 1,179 1,179 1,179 1,000
2010/11/30 0 0 0 1,171 0
2010/11/29 0 0 0 1,171 0
2010/11/26 1,171 1,171 1,171 1,171 1,000
2010/11/25 0 0 0 1,175 0
2010/11/24 1,175 1,175 1,175 1,175 9,000
2010/11/22 1,136 1,145 1,136 1,145 3,000
2010/11/19 1,135 1,135 1,135 1,135 1,000
2010/11/18 1,140 1,144 1,140 1,144 2,000
2010/11/17 1,119 1,130 1,119 1,130 4,000
2010/11/16 1,141 1,141 1,124 1,124 3,000
2010/11/15 0 0 0 1,111 0
2010/11/12 1,111 1,111 1,111 1,111 1,000
2010/11/11 0 0 0 1,105 0
2010/11/10 0 0 0 1,105 0
2010/11/09 1,105 1,105 1,105 1,105 1,000
2010/11/08 0 0 0 1,100 0
2010/11/05 1,100 1,100 1,100 1,100 3,000
2010/11/04 1,093 1,093 1,093 1,093 2,000
2010/11/02 0 0 0 1,092 0
2010/11/01 1,092 1,092 1,092 1,092 1,000
2010/10/29 0 0 0 1,118 0
2010/10/28 0 0 0 1,118 0
2010/10/27 1,118 1,118 1,118 1,118 1,000
2010/10/26 1,148 1,148 1,148 1,148 3,000
2010/10/25 1,129 1,129 1,125 1,125 11,000
2010/10/22 0 0 0 1,129 0
2010/10/21 1,130 1,130 1,129 1,129 2,000
2010/10/20 1,122 1,139 1,120 1,139 4,000
2010/10/19 0 0 0 1,119 0
2010/10/18 1,119 1,119 1,119 1,119 1,000
2010/10/15 1,128 1,128 1,120 1,120 2,000
2010/10/14 0 0 0 1,120 0
2010/10/13 1,120 1,120 1,120 1,120 1,000
2010/10/12 1,101 1,101 1,101 1,101 5,000
2010/10/08 0 0 0 1,101 0
2010/10/07 0 0 0 1,101 0
2010/10/06 0 0 0 1,101 0
2010/10/05 1,101 1,101 1,101 1,101 1,000
2010/10/04 1,130 1,130 1,100 1,101 3,000
2010/10/01 1,117 1,117 1,117 1,117 1,000
2010/09/30 1,130 1,130 1,130 1,130 1,000
2010/09/29 1,133 1,133 1,132 1,132 4,000
2010/09/28 1,180 1,180 1,180 1,180 2,000
2010/09/27 1,175 1,185 1,175 1,185 3,000
2010/09/24 1,175 1,175 1,175 1,175 10,000
2010/09/22 1,175 1,175 1,166 1,166 4,000
2010/09/21 1,175 1,175 1,175 1,175 1,000
2010/09/17 0 0 0 1,180 0
2010/09/16 0 0 0 1,180 0
2010/09/15 1,179 1,180 1,179 1,180 2,000
2010/09/14 0 0 0 1,157 0
2010/09/13 0 0 0 1,157 0
2010/09/10 0 0 0 1,157 0
2010/09/09 0 0 0 1,157 0
2010/09/08 0 0 0 1,157 0
2010/09/07 1,157 1,157 1,157 1,157 1,000
2010/09/06 0 0 0 1,141 0
2010/09/03 1,141 1,141 1,141 1,141 1,000
2010/09/02 1,141 1,141 1,141 1,141 1,000
2010/09/01 0 0 0 1,132 0
2010/08/31 1,132 1,132 1,132 1,132 1,000
2010/08/30 1,170 1,170 1,170 1,170 1,000
2010/08/27 0 0 0 1,170 0
2010/08/26 1,170 1,170 1,170 1,170 4,000
2010/08/25 1,170 1,170 1,170 1,170 2,000
2010/08/24 0 0 0 1,160 0
2010/08/23 1,130 1,160 1,130 1,160 13,000
2010/08/20 1,130 1,155 1,130 1,155 3,000
2010/08/19 0 0 0 1,119 0
2010/08/18 1,119 1,119 1,119 1,119 2,000
2010/08/17 0 0 0 1,101 0
2010/08/16 0 0 0 1,101 0
2010/08/13 0 0 0 1,101 0
2010/08/12 1,122 1,122 1,101 1,101 2,000
2010/08/11 0 0 0 1,130 0
2010/08/10 1,130 1,130 1,130 1,130 1,000
2010/08/09 1,130 1,130 1,130 1,130 1,000
2010/08/06 0 0 0 1,130 0
2010/08/05 0 0 0 1,130 0
2010/08/04 0 0 0 1,130 0
2010/08/03 0 0 0 1,130 0
2010/08/02 0 0 0 1,130 0
2010/07/30 0 0 0 1,130 0
2010/07/29 0 0 0 1,130 0
2010/07/28 0 0 0 1,130 0
2010/07/27 1,137 1,137 1,130 1,130 3,000
2010/07/26 1,200 1,200 1,200 1,200 5,000
2010/07/23 1,150 1,150 1,150 1,150 21,000
2010/07/22 1,121 1,130 1,121 1,125 7,000
2010/07/21 1,130 1,130 1,130 1,130 1,000
2010/07/20 1,120 1,120 1,115 1,115 3,000
2010/07/16 1,120 1,120 1,120 1,120 2,000
2010/07/15 1,117 1,117 1,117 1,117 1,000
2010/07/14 1,115 1,115 1,115 1,115 1,000
2010/07/13 0 0 0 1,115 0
2010/07/12 1,115 1,115 1,115 1,115 1,000
2010/07/09 1,110 1,110 1,110 1,110 1,000
2010/07/08 1,120 1,120 1,110 1,110 4,000
2010/07/07 1,120 1,120 1,120 1,120 1,000
2010/07/06 1,110 1,110 1,110 1,110 1,000
2010/07/05 1,139 1,139 1,100 1,100 7,000
2010/07/02 0 0 0 1,084 0
2010/07/01 1,084 1,084 1,084 1,084 1,000
2010/06/30 1,090 1,090 1,090 1,090 1,000
2010/06/29 1,090 1,090 1,090 1,090 1,000
2010/06/28 1,094 1,094 1,090 1,090 2,000
2010/06/25 1,090 1,090 1,090 1,090 1,000
2010/06/24 0 0 0 1,100 0
2010/06/23 1,080 1,100 1,080 1,100 12,000
2010/06/22 1,088 1,099 1,088 1,099 6,000
2010/06/21 0 0 0 1,082 0
2010/06/18 1,082 1,082 1,082 1,082 1,000
2010/06/17 1,076 1,076 1,076 1,076 2,000
2010/06/16 1,062 1,070 1,062 1,070 3,000
2010/06/15 0 0 0 1,059 0
2010/06/14 0 0 0 1,059 0
2010/06/11 1,059 1,059 1,059 1,059 1,000
2010/06/10 0 0 0 1,056 0
2010/06/09 1,056 1,056 1,056 1,056 1,000
2010/06/08 0 0 0 1,050 0
2010/06/07 0 0 0 1,050 0
2010/06/04 0 0 0 1,050 0
2010/06/03 0 0 0 1,050 0
2010/06/02 0 0 0 1,050 0
2010/06/01 0 0 0 1,050 0
2010/05/31 0 0 0 1,050 0
2010/05/28 0 0 0 1,050 0
2010/05/27 0 0 0 1,050 0
2010/05/26 1,065 1,065 1,050 1,050 4,000
2010/05/25 0 0 0 1,059 0
2010/05/24 1,059 1,059 1,059 1,059 11,000
2010/05/21 1,058 1,064 1,056 1,064 5,000
2010/05/20 1,057 1,057 1,057 1,057 1,000
2010/05/19 1,059 1,060 1,059 1,060 2,000
2010/05/18 0 0 0 1,055 0
2010/05/17 1,061 1,061 1,055 1,055 3,000
2010/05/14 1,060 1,065 1,060 1,065 3,000
2010/05/13 1,065 1,065 1,065 1,065 2,000
2010/05/12 0 0 0 1,065 0
2010/05/11 0 0 0 1,065 0
2010/05/10 0 0 0 1,065 0
2010/05/07 1,068 1,068 1,065 1,065 2,000
2010/05/06 0 0 0 1,060 0
2010/04/30 0 0 0 1,060 0
2010/04/28 1,072 1,072 1,060 1,060 2,000
2010/04/27 1,065 1,068 1,065 1,068 2,000
2010/04/26 1,067 1,067 1,065 1,065 4,000
2010/04/23 1,059 1,063 1,059 1,063 12,000
2010/04/22 1,071 1,072 1,068 1,068 7,000
2010/04/21 0 0 0 1,068 0
2010/04/20 1,068 1,068 1,068 1,068 1,000
2010/04/19 1,068 1,068 1,068 1,068 1,000
2010/04/16 1,060 1,060 1,060 1,060 6,000
2010/04/15 1,075 1,075 1,061 1,067 3,000
2010/04/14 0 0 0 1,070 0
2010/04/13 1,061 1,070 1,061 1,070 3,000
2010/04/12 1,057 1,057 1,057 1,057 1,000
2010/04/09 0 0 0 1,050 0
2010/04/08 0 0 0 1,050 0
2010/04/07 1,050 1,050 1,050 1,050 2,000
2010/04/06 0 0 0 1,050 0
2010/04/05 1,050 1,050 1,050 1,050 1,000
2010/04/02 1,062 1,062 1,062 1,062 1,000
2010/04/01 1,062 1,062 1,062 1,062 1,000
2010/03/31 1,072 1,077 1,072 1,077 2,000
2010/03/30 1,078 1,078 1,078 1,078 1,000
2010/03/26 1,150 1,150 1,147 1,149 4,000
2010/03/25 1,150 1,150 1,120 1,150 4,000
2010/03/24 1,131 1,150 1,128 1,128 4,000
2010/03/23 1,150 1,150 1,110 1,140 13,000
2010/03/19 1,099 1,100 1,099 1,100 6,000
2010/03/18 1,100 1,100 1,090 1,090 2,000
2010/03/16 1,100 1,100 1,100 1,100 10,000
2010/03/11 1,090 1,090 1,090 1,090 1,000
2010/03/04 1,090 1,090 1,090 1,090 1,000
2010/03/02 1,100 1,100 1,100 1,100 1,000
2010/03/01 1,100 1,100 1,100 1,100 1,000
2010/02/26 1,070 1,070 1,070 1,070 2,000
2010/02/23 1,085 1,085 1,040 1,040 14,000
2010/02/22 1,050 1,059 1,050 1,058 3,000
2010/02/19 1,050 1,050 1,050 1,050 1,000
2010/02/18 1,045 1,045 1,045 1,045 1,000
2010/02/17 1,046 1,046 1,046 1,046 1,000
2010/02/15 1,047 1,050 1,047 1,050 3,000
2010/02/12 1,053 1,072 1,050 1,050 9,000
2010/02/10 1,030 1,050 1,030 1,050 6,000
2010/02/08 1,030 1,030 1,030 1,030 2,000
2010/02/04 1,038 1,038 1,038 1,038 1,000
2010/02/03 1,034 1,034 1,034 1,034 2,000
2010/02/01 1,026 1,026 1,026 1,026 1,000
2010/01/26 1,039 1,039 1,039 1,039 2,000
2010/01/25 1,034 1,034 1,033 1,033 11,000
2010/01/22 1,035 1,035 1,034 1,034 2,000
2010/01/21 1,032 1,032 1,032 1,032 2,000
2010/01/20 1,038 1,038 1,033 1,033 2,000
2010/01/18 1,040 1,040 1,040 1,040 2,000
2010/01/15 1,040 1,040 1,040 1,040 1,000
2010/01/13 1,026 1,026 1,026 1,026 1,000
2010/01/12 1,033 1,033 1,030 1,030 2,000
2010/01/08 1,033 1,033 1,033 1,033 2,000
2010/01/05 1,035 1,035 1,024 1,024 2,000
2010/01/04 1,009 1,014 1,009 1,014 3,000

このページの先頭へ