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
2018/12/28 2,601 2,601 2,601 2,601 200
2018/12/27 2,635 2,635 2,630 2,630 700
2018/12/26 2,649 2,649 2,630 2,630 1,800
2018/12/25 2,592 2,630 2,561 2,629 13,700
2018/12/21 2,610 2,629 2,610 2,616 2,800
2018/12/20 2,613 2,623 2,609 2,609 2,000
2018/12/19 2,626 2,626 2,612 2,612 3,500
2018/12/18 2,619 2,620 2,612 2,620 2,200
2018/12/17 2,610 2,620 2,610 2,619 1,900
2018/12/14 2,612 2,612 2,608 2,610 600
2018/12/13 2,603 2,615 2,601 2,602 1,900
2018/12/12 2,616 2,616 2,600 2,616 1,100
2018/12/11 2,606 2,620 2,600 2,600 1,900
2018/12/10 2,625 2,625 2,606 2,618 3,800
2018/12/07 2,610 2,620 2,605 2,620 3,100
2018/12/06 2,613 2,613 2,606 2,606 1,100
2018/12/05 2,610 2,615 2,610 2,615 3,400
2018/12/04 2,615 2,616 2,610 2,610 2,300
2018/12/03 2,614 2,616 2,611 2,612 5,400
2018/11/30 2,613 2,613 2,610 2,610 4,900
2018/11/29 2,604 2,618 2,604 2,613 18,700
2018/11/28 2,698 2,698 2,660 2,681 700
2018/11/27 2,665 2,699 2,665 2,698 900
2018/11/26 2,748 2,749 2,700 2,700 5,500
2018/11/22 2,680 2,700 2,680 2,700 2,100
2018/11/21 2,653 2,680 2,653 2,680 1,000
2018/11/20 2,636 2,660 2,636 2,660 500
2018/11/19 2,615 2,647 2,601 2,636 2,000
2018/11/16 2,624 2,624 2,624 2,624 500
2018/11/15 2,620 2,670 2,620 2,670 2,100
2018/11/14 2,655 2,675 2,623 2,623 1,100
2018/11/13 2,635 2,675 2,619 2,620 2,000
2018/11/12 2,630 2,630 2,630 2,630 800
2018/11/09 2,645 2,645 2,636 2,636 700
2018/11/08 2,670 2,670 2,669 2,669 400
2018/11/06 2,645 2,675 2,645 2,675 600
2018/11/05 2,690 2,690 2,641 2,647 1,200
2018/11/02 2,640 2,640 2,626 2,640 600
2018/11/01 2,690 2,690 2,640 2,640 700
2018/10/31 2,641 2,680 2,625 2,680 1,700
2018/10/30 2,690 2,690 2,690 2,690 300
2018/10/29 2,650 2,670 2,620 2,670 1,200
2018/10/26 2,691 2,699 2,650 2,650 1,600
2018/10/25 2,622 2,622 2,619 2,619 900
2018/10/24 2,650 2,650 2,630 2,630 2,000
2018/10/23 2,749 2,749 2,623 2,623 4,300
2018/10/22 2,705 2,705 2,660 2,685 2,900
2018/10/19 2,655 2,705 2,655 2,705 200
2018/10/18 2,673 2,673 2,645 2,655 300
2018/10/17 2,620 2,658 2,620 2,623 400
2018/10/16 2,625 2,625 2,618 2,618 1,900
2018/10/15 2,658 2,658 2,621 2,621 700
2018/10/12 2,620 2,640 2,612 2,620 1,800
2018/10/11 2,597 2,630 2,597 2,620 5,100
2018/10/10 2,700 2,700 2,670 2,680 700
2018/10/09 2,672 2,730 2,672 2,680 800
2018/10/05 2,698 2,698 2,697 2,697 200
2018/10/04 2,667 2,698 2,667 2,698 500
2018/10/03 2,656 2,691 2,656 2,667 700
2018/10/02 2,740 2,740 2,690 2,700 1,300
2018/10/01 2,650 2,741 2,650 2,741 1,800
2018/09/28 2,646 2,676 2,646 2,676 600
2018/09/27 2,650 2,670 2,647 2,650 2,100
2018/09/26 2,785 2,785 2,620 2,650 5,000
2018/09/26 1 -> 0.50 分割
2018/09/25 1,360 1,369 1,360 1,369 33,000
2018/09/21 1,357 1,361 1,351 1,360 9,000
2018/09/20 1,353 1,353 1,352 1,352 3,000
2018/09/19 1,351 1,352 1,351 1,352 4,000
2018/09/18 1,348 1,350 1,343 1,343 9,000
2018/09/14 1,346 1,346 1,346 1,346 1,000
2018/09/13 1,349 1,350 1,349 1,350 3,000
2018/09/12 1,349 1,349 1,337 1,337 2,000
2018/09/11 1,350 1,350 1,337 1,337 4,000
2018/09/10 1,350 1,350 1,350 1,350 1,000
2018/09/07 1,348 1,348 1,347 1,348 3,000
2018/09/05 1,339 1,349 1,339 1,339 5,000
2018/09/04 1,349 1,349 1,349 1,349 1,000
2018/09/03 1,342 1,342 1,342 1,342 2,000
2018/08/30 1,342 1,342 1,342 1,342 1,000
2018/08/29 1,350 1,351 1,350 1,351 3,000
2018/08/28 1,327 1,327 1,327 1,327 1,000
2018/08/27 1,349 1,349 1,349 1,349 1,000
2018/08/23 1,348 1,348 1,348 1,348 7,000
2018/08/21 1,326 1,326 1,325 1,325 2,000
2018/08/20 1,338 1,338 1,338 1,338 1,000
2018/08/17 1,340 1,340 1,322 1,330 9,000
2018/08/15 1,341 1,341 1,327 1,327 3,000
2018/08/10 1,340 1,340 1,340 1,340 1,000
2018/08/09 1,346 1,346 1,340 1,340 3,000
2018/08/08 1,352 1,352 1,350 1,350 6,000
2018/08/07 1,355 1,359 1,355 1,355 3,000
2018/08/06 1,360 1,360 1,360 1,360 1,000
2018/08/03 1,356 1,356 1,356 1,356 1,000
2018/08/02 1,378 1,378 1,353 1,353 2,000
2018/07/31 1,365 1,365 1,365 1,365 1,000
2018/07/30 1,365 1,365 1,365 1,365 1,000
2018/07/27 1,363 1,363 1,363 1,363 1,000
2018/07/26 1,363 1,363 1,360 1,360 4,000
2018/07/25 1,360 1,360 1,353 1,353 2,000
2018/07/24 1,360 1,360 1,358 1,360 3,000
2018/07/23 1,385 1,385 1,385 1,385 15,000
2018/07/20 1,360 1,385 1,360 1,385 8,000
2018/07/19 1,352 1,360 1,352 1,360 5,000
2018/07/18 1,359 1,359 1,351 1,351 5,000
2018/07/17 1,350 1,359 1,349 1,359 9,000
2018/07/13 1,349 1,349 1,345 1,345 3,000
2018/07/12 1,348 1,348 1,348 1,348 3,000
2018/07/09 1,348 1,348 1,348 1,348 5,000
2018/07/06 1,337 1,337 1,337 1,337 1,000
2018/07/05 1,337 1,337 1,331 1,331 5,000
2018/07/04 1,337 1,337 1,337 1,337 1,000
2018/07/03 1,340 1,348 1,337 1,337 4,000
2018/07/02 1,341 1,341 1,338 1,338 4,000
2018/06/29 1,350 1,350 1,350 1,350 1,000
2018/06/28 1,350 1,350 1,350 1,350 5,000
2018/06/26 1,350 1,350 1,340 1,340 7,000
2018/06/25 1,350 1,350 1,350 1,350 8,000
2018/06/22 1,343 1,343 1,343 1,343 1,000
2018/06/21 1,345 1,348 1,342 1,348 4,000
2018/06/20 1,345 1,346 1,345 1,346 3,000
2018/06/19 1,349 1,349 1,349 1,349 1,000
2018/06/14 1,348 1,349 1,338 1,338 4,000
2018/06/13 1,348 1,348 1,348 1,348 1,000
2018/06/11 1,337 1,337 1,337 1,337 1,000
2018/06/08 1,350 1,350 1,350 1,350 1,000
2018/06/07 1,337 1,337 1,336 1,336 2,000
2018/06/06 1,340 1,340 1,340 1,340 1,000
2018/06/05 1,344 1,344 1,344 1,344 2,000
2018/06/04 1,366 1,366 1,344 1,344 4,000
2018/05/31 1,336 1,336 1,336 1,336 2,000
2018/05/30 1,339 1,339 1,338 1,338 2,000
2018/05/29 1,340 1,340 1,340 1,340 1,000
2018/05/28 1,358 1,358 1,358 1,358 1,000
2018/05/25 1,345 1,345 1,345 1,345 1,000
2018/05/24 1,336 1,336 1,336 1,336 1,000
2018/05/23 1,336 1,336 1,336 1,336 10,000
2018/05/22 1,350 1,350 1,350 1,350 1,000
2018/05/21 1,340 1,340 1,340 1,340 1,000
2018/05/18 1,369 1,369 1,340 1,340 11,000
2018/05/17 1,351 1,352 1,351 1,352 3,000
2018/05/15 1,389 1,389 1,360 1,360 4,000
2018/05/14 1,346 1,346 1,338 1,338 7,000
2018/05/11 1,346 1,346 1,346 1,346 1,000
2018/05/10 1,355 1,355 1,350 1,350 5,000
2018/05/09 1,370 1,370 1,352 1,352 3,000
2018/05/08 1,351 1,351 1,351 1,351 2,000
2018/05/07 1,370 1,370 1,370 1,370 3,000
2018/05/02 1,370 1,370 1,370 1,370 2,000
2018/05/01 1,350 1,350 1,350 1,350 1,000
2018/04/27 1,369 1,369 1,369 1,369 1,000
2018/04/26 1,369 1,369 1,369 1,369 1,000
2018/04/25 1,355 1,355 1,355 1,355 1,000
2018/04/23 1,356 1,356 1,356 1,356 7,000
2018/04/20 1,361 1,365 1,361 1,365 3,000
2018/04/19 1,358 1,358 1,352 1,352 3,000
2018/04/18 1,374 1,394 1,354 1,369 7,000
2018/04/17 1,352 1,382 1,352 1,374 4,000
2018/04/16 1,322 1,322 1,322 1,322 6,000
2018/04/13 1,351 1,351 1,351 1,351 1,000
2018/04/12 1,342 1,342 1,342 1,342 1,000
2018/04/09 1,340 1,340 1,340 1,340 1,000
2018/04/06 1,350 1,368 1,350 1,368 3,000
2018/04/05 1,350 1,350 1,350 1,350 1,000
2018/04/04 1,347 1,347 1,343 1,343 2,000
2018/04/03 1,378 1,378 1,348 1,377 3,000
2018/04/02 1,332 1,341 1,332 1,341 3,000
2018/03/28 1,331 1,331 1,331 1,331 1,000
2018/03/27 1,398 1,400 1,397 1,400 9,000
2018/03/23 1,379 1,379 1,361 1,361 8,000
2018/03/22 1,371 1,389 1,371 1,379 7,000
2018/03/20 1,367 1,368 1,367 1,368 3,000
2018/03/19 1,363 1,363 1,358 1,358 2,000
2018/03/16 1,350 1,363 1,350 1,363 2,000
2018/03/15 1,350 1,350 1,350 1,350 1,000
2018/03/14 1,355 1,355 1,350 1,350 3,000
2018/03/13 1,361 1,361 1,347 1,347 7,000
2018/03/12 1,375 1,375 1,369 1,369 3,000
2018/03/06 1,380 1,380 1,380 1,380 1,000
2018/03/05 1,373 1,373 1,373 1,373 2,000
2018/03/02 1,400 1,400 1,398 1,398 3,000
2018/02/27 1,370 1,370 1,370 1,370 1,000
2018/02/26 1,400 1,400 1,399 1,400 6,000
2018/02/23 1,400 1,400 1,400 1,400 8,000
2018/02/22 1,385 1,393 1,385 1,393 3,000
2018/02/21 1,378 1,378 1,378 1,378 1,000
2018/02/20 1,390 1,390 1,367 1,367 4,000
2018/02/19 1,360 1,360 1,360 1,360 1,000
2018/02/16 1,353 1,359 1,353 1,359 3,000
2018/02/13 1,360 1,360 1,350 1,360 4,000
2018/02/09 1,363 1,363 1,360 1,360 2,000
2018/02/08 1,365 1,365 1,365 1,365 1,000
2018/02/07 1,399 1,399 1,369 1,369 3,000
2018/02/06 1,350 1,353 1,348 1,348 15,000
2018/02/05 1,356 1,370 1,356 1,370 5,000
2018/02/02 1,384 1,387 1,384 1,386 5,000
2018/01/30 1,399 1,399 1,396 1,396 3,000
2018/01/29 1,395 1,395 1,395 1,395 1,000
2018/01/26 1,390 1,390 1,390 1,390 3,000
2018/01/24 1,385 1,385 1,385 1,385 2,000
2018/01/23 1,383 1,383 1,383 1,383 8,000
2018/01/22 1,381 1,385 1,381 1,383 4,000
2018/01/19 1,371 1,376 1,371 1,376 3,000
2018/01/18 1,371 1,376 1,371 1,371 4,000
2018/01/17 1,365 1,365 1,365 1,365 1,000
2018/01/16 1,366 1,367 1,366 1,367 2,000
2018/01/12 1,365 1,365 1,361 1,361 3,000
2018/01/11 1,361 1,361 1,361 1,361 1,000
2018/01/10 1,368 1,368 1,362 1,365 4,000
2018/01/09 1,358 1,362 1,358 1,360 6,000
2018/01/05 1,358 1,363 1,358 1,363 2,000
2018/01/04 1,353 1,372 1,353 1,357 7,000

このページの先頭へ