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
2011/12/30 1,220 1,220 1,220 1,220 1,000
2011/12/28 1,200 1,200 1,200 1,200 1,000
2011/12/27 1,219 1,219 1,219 1,219 1,000
2011/12/26 1,270 1,270 1,240 1,270 20,000
2011/12/22 1,230 1,235 1,230 1,235 5,000
2011/12/21 1,224 1,225 1,224 1,225 2,000
2011/12/20 1,210 1,210 1,210 1,210 1,000
2011/12/19 1,196 1,197 1,196 1,197 2,000
2011/12/16 1,200 1,205 1,197 1,197 3,000
2011/12/13 1,195 1,195 1,195 1,195 2,000
2011/12/12 1,225 1,225 1,225 1,225 7,000
2011/12/09 1,175 1,175 1,175 1,175 2,000
2011/12/05 1,175 1,175 1,175 1,175 1,000
2011/11/30 0 0 0 1,150 0
2011/11/29 0 0 0 1,150 0
2011/11/28 1,200 1,200 1,150 1,150 4,000
2011/11/25 1,170 1,170 1,170 1,170 1,000
2011/11/24 1,186 1,225 1,186 1,200 13,000
2011/11/22 1,156 1,171 1,156 1,171 2,000
2011/11/21 1,155 1,155 1,155 1,155 1,000
2011/11/18 0 0 0 1,126 0
2011/11/17 0 0 0 1,126 0
2011/11/16 0 0 0 1,126 0
2011/11/15 0 0 0 1,126 0
2011/11/14 0 0 0 1,126 0
2011/11/11 1,126 1,126 1,126 1,126 1,000
2011/11/10 0 0 0 1,135 0
2011/11/09 0 0 0 1,135 0
2011/11/08 0 0 0 1,135 0
2011/11/07 0 0 0 1,135 0
2011/11/04 1,135 1,135 1,135 1,135 1,000
2011/11/02 0 0 0 1,140 0
2011/11/01 0 0 0 1,140 0
2011/10/31 1,140 1,140 1,140 1,140 1,000
2011/10/28 0 0 0 1,138 0
2011/10/27 0 0 0 1,138 0
2011/10/26 1,165 1,165 1,138 1,138 3,000
2011/10/25 1,135 1,135 1,135 1,135 2,000
2011/10/24 1,153 1,153 1,136 1,136 12,000
2011/10/21 1,150 1,158 1,150 1,158 3,000
2011/10/20 0 0 0 1,138 0
2011/10/19 0 0 0 1,138 0
2011/10/18 0 0 0 1,138 0
2011/10/17 1,138 1,138 1,138 1,138 1,000
2011/10/14 0 0 0 1,138 0
2011/10/13 0 0 0 1,138 0
2011/10/12 0 0 0 1,138 0
2011/10/11 0 0 0 1,138 0
2011/10/07 0 0 0 1,138 0
2011/10/06 1,138 1,138 1,138 1,138 1,000
2011/10/05 1,136 1,150 1,136 1,150 3,000
2011/10/04 1,163 1,163 1,133 1,133 2,000
2011/10/03 0 0 0 1,170 0
2011/09/30 0 0 0 1,170 0
2011/09/29 0 0 0 1,170 0
2011/09/28 0 0 0 1,170 0
2011/09/27 1,141 1,170 1,141 1,170 3,000
2011/09/26 1,133 1,145 1,131 1,131 23,000
2011/09/22 1,199 1,200 1,192 1,193 4,000
2011/09/21 1,210 1,210 1,204 1,204 4,000
2011/09/20 0 0 0 1,190 0
2011/09/16 0 0 0 1,190 0
2011/09/15 0 0 0 1,190 0
2011/09/14 1,221 1,221 1,190 1,190 4,000
2011/09/13 1,230 1,233 1,230 1,233 2,000
2011/09/12 0 0 0 1,198 0
2011/09/09 1,198 1,198 1,198 1,198 1,000
2011/09/08 0 0 0 1,173 0
2011/09/07 0 0 0 1,173 0
2011/09/06 0 0 0 1,173 0
2011/09/05 0 0 0 1,173 0
2011/09/02 0 0 0 1,173 0
2011/09/01 1,173 1,173 1,173 1,173 1,000
2011/08/31 0 0 0 1,169 0
2011/08/30 0 0 0 1,169 0
2011/08/29 1,169 1,169 1,169 1,169 1,000
2011/08/26 1,199 1,199 1,199 1,199 1,000
2011/08/25 1,190 1,190 1,190 1,190 1,000
2011/08/24 0 0 0 1,190 0
2011/08/23 1,175 1,190 1,175 1,190 10,000
2011/08/22 1,175 1,175 1,175 1,175 2,000
2011/08/19 1,165 1,165 1,165 1,165 1,000
2011/08/18 0 0 0 1,150 0
2011/08/17 0 0 0 1,150 0
2011/08/16 0 0 0 1,150 0
2011/08/15 1,150 1,150 1,150 1,150 1,000
2011/08/12 1,169 1,169 1,151 1,151 2,000
2011/08/11 0 0 0 1,150 0
2011/08/10 1,150 1,150 1,150 1,150 1,000
2011/08/09 1,150 1,150 1,150 1,150 2,000
2011/08/08 1,150 1,150 1,150 1,150 1,000
2011/08/05 1,153 1,153 1,145 1,145 2,000
2011/08/04 1,177 1,177 1,169 1,169 2,000
2011/08/03 1,179 1,179 1,179 1,179 1,000
2011/08/02 1,179 1,179 1,179 1,179 1,000
2011/08/01 0 0 0 1,185 0
2011/07/29 1,193 1,193 1,185 1,185 3,000
2011/07/28 1,215 1,215 1,215 1,215 1,000
2011/07/27 0 0 0 1,216 0
2011/07/26 1,216 1,216 1,216 1,216 6,000
2011/07/25 1,190 1,191 1,190 1,191 2,000
2011/07/22 1,217 1,217 1,196 1,196 20,000
2011/07/21 1,199 1,199 1,199 1,199 1,000
2011/07/20 1,203 1,203 1,199 1,199 2,000
2011/07/19 1,200 1,210 1,200 1,210 3,000
2011/07/15 1,200 1,200 1,200 1,200 1,000
2011/07/14 1,192 1,192 1,192 1,192 1,000
2011/07/13 0 0 0 1,208 0
2011/07/12 1,208 1,208 1,208 1,208 1,000
2011/07/11 1,188 1,188 1,171 1,183 9,000
2011/07/08 1,188 1,188 1,188 1,188 1,000
2011/07/07 0 0 0 1,180 0
2011/07/06 0 0 0 1,180 0
2011/07/05 0 0 0 1,180 0
2011/07/04 1,195 1,195 1,180 1,180 10,000
2011/07/01 1,191 1,200 1,191 1,200 5,000
2011/06/30 1,188 1,188 1,188 1,188 1,000
2011/06/29 0 0 0 1,170 0
2011/06/28 0 0 0 1,170 0
2011/06/27 1,199 1,199 1,170 1,170 5,000
2011/06/24 1,170 1,170 1,170 1,170 3,000
2011/06/23 1,188 1,200 1,170 1,170 11,000
2011/06/22 1,180 1,188 1,180 1,188 4,000
2011/06/21 1,172 1,172 1,172 1,172 1,000
2011/06/20 0 0 0 1,140 0
2011/06/17 0 0 0 1,140 0
2011/06/16 1,188 1,188 1,140 1,140 10,000
2011/06/15 0 0 0 1,185 0
2011/06/14 0 0 0 1,185 0
2011/06/13 0 0 0 1,185 0
2011/06/10 0 0 0 1,185 0
2011/06/09 1,180 1,185 1,180 1,185 2,000
2011/06/08 1,180 1,180 1,180 1,180 1,000
2011/06/07 0 0 0 1,173 0
2011/06/06 0 0 0 1,173 0
2011/06/03 0 0 0 1,173 0
2011/06/02 0 0 0 1,173 0
2011/06/01 1,173 1,173 1,173 1,173 1,000
2011/05/31 1,164 1,164 1,164 1,164 1,000
2011/05/30 0 0 0 1,190 0
2011/05/27 0 0 0 1,190 0
2011/05/26 1,190 1,190 1,190 1,190 2,000
2011/05/25 1,190 1,190 1,190 1,190 1,000
2011/05/24 1,200 1,200 1,190 1,190 3,000
2011/05/23 1,200 1,200 1,200 1,200 8,000
2011/05/20 1,200 1,200 1,200 1,200 2,000
2011/05/19 1,200 1,200 1,200 1,200 2,000
2011/05/18 1,200 1,200 1,191 1,191 2,000
2011/05/17 1,181 1,200 1,181 1,200 2,000
2011/05/16 0 0 0 1,174 0
2011/05/13 0 0 0 1,174 0
2011/05/12 0 0 0 1,174 0
2011/05/11 1,174 1,174 1,174 1,174 1,000
2011/05/10 1,174 1,174 1,174 1,174 1,000
2011/05/09 0 0 0 1,174 0
2011/05/06 1,174 1,174 1,174 1,174 1,000
2011/05/02 1,161 1,161 1,161 1,161 1,000
2011/04/28 1,166 1,195 1,165 1,165 3,000
2011/04/27 1,175 1,175 1,175 1,175 2,000
2011/04/26 1,220 1,220 1,220 1,220 2,000
2011/04/25 1,190 1,198 1,180 1,180 11,000
2011/04/22 1,200 1,200 1,200 1,200 2,000
2011/04/21 1,198 1,220 1,198 1,220 4,000
2011/04/20 0 0 0 1,155 0
2011/04/19 0 0 0 1,155 0
2011/04/18 0 0 0 1,155 0
2011/04/15 1,157 1,157 1,155 1,155 4,000
2011/04/14 1,167 1,168 1,167 1,168 2,000
2011/04/13 0 0 0 1,150 0
2011/04/12 0 0 0 1,150 0
2011/04/11 0 0 0 1,150 0
2011/04/08 1,126 1,150 1,126 1,150 2,000
2011/04/07 1,150 1,150 1,150 1,150 1,000
2011/04/06 1,125 1,125 1,125 1,125 2,000
2011/04/05 1,159 1,159 1,132 1,132 3,000
2011/04/04 1,133 1,134 1,133 1,134 2,000
2011/04/01 0 0 0 1,193 0
2011/03/31 0 0 0 1,193 0
2011/03/30 1,193 1,193 1,193 1,193 1,000
2011/03/29 0 0 0 1,235 0
2011/03/28 1,235 1,235 1,235 1,235 5,000
2011/03/25 1,230 1,230 1,230 1,230 2,000
2011/03/24 1,235 1,235 1,235 1,235 1,000
2011/03/23 1,239 1,239 1,238 1,238 11,000
2011/03/22 1,130 1,180 1,130 1,180 3,000
2011/03/18 0 0 0 1,025 0
2011/03/17 1,030 1,030 1,025 1,025 3,000
2011/03/16 1,030 1,030 1,030 1,030 2,000
2011/03/15 1,090 1,090 1,050 1,050 2,000
2011/03/14 1,150 1,150 1,120 1,120 3,000
2011/03/11 0 0 0 1,168 0
2011/03/10 1,168 1,168 1,168 1,168 2,000
2011/03/09 1,179 1,179 1,179 1,179 1,000
2011/03/08 0 0 0 1,176 0
2011/03/07 0 0 0 1,176 0
2011/03/04 1,176 1,176 1,176 1,176 1,000
2011/03/03 0 0 0 1,191 0
2011/03/02 1,191 1,191 1,191 1,191 1,000
2011/03/01 0 0 0 1,191 0
2011/02/28 1,191 1,191 1,191 1,191 2,000
2011/02/25 0 0 0 1,180 0
2011/02/24 1,183 1,183 1,180 1,180 2,000
2011/02/23 1,179 1,179 1,169 1,169 10,000
2011/02/22 1,180 1,181 1,180 1,181 2,000
2011/02/21 1,180 1,180 1,180 1,180 2,000
2011/02/18 1,178 1,178 1,178 1,178 1,000
2011/02/17 1,191 1,191 1,183 1,183 2,000
2011/02/16 0 0 0 1,195 0
2011/02/15 1,198 1,198 1,195 1,195 3,000
2011/02/14 1,195 1,195 1,195 1,195 1,000
2011/02/10 1,177 1,177 1,177 1,177 1,000
2011/02/09 0 0 0 1,177 0
2011/02/08 0 0 0 1,177 0
2011/02/07 0 0 0 1,177 0
2011/02/04 1,177 1,177 1,177 1,177 1,000
2011/02/03 1,200 1,200 1,200 1,200 1,000
2011/02/02 1,200 1,200 1,200 1,200 1,000
2011/02/01 1,200 1,200 1,200 1,200 3,000
2011/01/31 0 0 0 1,200 0
2011/01/28 0 0 0 1,200 0
2011/01/27 1,200 1,200 1,200 1,200 1,000
2011/01/26 1,195 1,195 1,195 1,195 3,000
2011/01/25 0 0 0 1,161 0
2011/01/24 1,190 1,190 1,161 1,161 10,000
2011/01/21 1,170 1,170 1,170 1,170 3,000
2011/01/20 0 0 0 1,164 0
2011/01/19 1,164 1,164 1,164 1,164 1,000
2011/01/18 1,147 1,153 1,147 1,153 2,000
2011/01/17 0 0 0 1,144 0
2011/01/14 0 0 0 1,144 0
2011/01/13 1,144 1,144 1,144 1,144 2,000
2011/01/12 0 0 0 1,143 0
2011/01/11 1,143 1,143 1,143 1,143 1,000
2011/01/07 1,135 1,149 1,135 1,149 3,000
2011/01/06 1,140 1,140 1,140 1,140 1,000
2011/01/05 0 0 0 1,140 0
2011/01/04 0 0 0 1,140 0

このページの先頭へ