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
2019/12/30 2,630 2,635 2,630 2,632 1,100
2019/12/27 2,621 2,627 2,619 2,621 1,300
2019/12/26 2,635 2,635 2,618 2,629 2,700
2019/12/25 2,628 2,630 2,620 2,630 3,900
2019/12/24 2,631 2,633 2,621 2,630 4,400
2019/12/23 2,634 2,634 2,620 2,630 9,700
2019/12/20 2,622 2,634 2,621 2,634 6,700
2019/12/19 2,622 2,627 2,617 2,627 2,000
2019/12/18 2,627 2,627 2,622 2,622 1,000
2019/12/17 2,619 2,627 2,617 2,617 1,600
2019/12/16 2,618 2,619 2,614 2,619 2,000
2019/12/13 2,618 2,626 2,612 2,614 3,700
2019/12/12 2,620 2,620 2,616 2,616 1,000
2019/12/11 2,620 2,620 2,617 2,620 900
2019/12/10 2,625 2,625 2,619 2,620 2,600
2019/12/09 2,633 2,633 2,619 2,626 4,500
2019/12/06 2,615 2,617 2,612 2,616 2,800
2019/12/05 2,614 2,616 2,613 2,615 800
2019/12/04 2,618 2,618 2,618 2,618 1,000
2019/12/03 2,611 2,619 2,611 2,614 3,400
2019/12/02 2,612 2,619 2,612 2,615 1,500
2019/11/29 2,615 2,621 2,615 2,618 2,300
2019/11/28 2,624 2,624 2,619 2,619 4,700
2019/11/27 2,629 2,629 2,621 2,624 4,700
2019/11/26 2,610 2,633 2,610 2,626 40,100
2019/11/25 2,698 2,698 2,660 2,675 4,800
2019/11/22 2,666 2,666 2,646 2,662 2,500
2019/11/21 2,648 2,652 2,640 2,647 1,300
2019/11/20 2,636 2,642 2,632 2,638 1,600
2019/11/19 2,644 2,647 2,631 2,636 2,300
2019/11/18 2,650 2,667 2,646 2,663 1,500
2019/11/15 2,673 2,673 2,617 2,647 2,400
2019/11/14 2,660 2,670 2,637 2,669 4,300
2019/11/13 2,647 2,649 2,618 2,645 1,500
2019/11/12 2,645 2,665 2,625 2,647 2,300
2019/11/11 2,643 2,670 2,643 2,645 3,000
2019/11/08 2,632 2,638 2,618 2,631 800
2019/11/07 2,600 2,629 2,600 2,617 1,000
2019/11/06 2,620 2,631 2,611 2,611 700
2019/11/05 2,632 2,632 2,598 2,615 2,000
2019/11/01 2,670 2,670 2,632 2,632 2,200
2019/10/31 2,605 2,610 2,592 2,592 5,800
2019/10/30 2,616 2,643 2,613 2,613 1,700
2019/10/29 2,621 2,635 2,611 2,618 800
2019/10/28 2,620 2,643 2,620 2,622 2,500
2019/10/25 2,615 2,615 2,600 2,600 1,100
2019/10/24 2,636 2,640 2,610 2,610 1,100
2019/10/23 2,656 2,656 2,619 2,619 4,400
2019/10/21 2,670 2,680 2,654 2,656 1,300
2019/10/18 2,639 2,673 2,634 2,649 3,300
2019/10/17 2,619 2,635 2,615 2,623 1,200
2019/10/16 2,626 2,627 2,605 2,605 1,900
2019/10/15 2,627 2,627 2,626 2,626 800
2019/10/11 2,628 2,628 2,628 2,628 200
2019/10/10 2,625 2,660 2,625 2,628 500
2019/10/09 2,630 2,650 2,623 2,623 900
2019/10/08 2,631 2,631 2,621 2,621 1,100
2019/10/07 2,690 2,690 2,631 2,631 1,200
2019/10/04 2,644 2,644 2,644 2,644 500
2019/10/03 2,608 2,608 2,608 2,608 100
2019/10/02 2,635 2,635 2,610 2,621 1,000
2019/10/01 2,698 2,698 2,635 2,635 1,200
2019/09/30 2,621 2,621 2,621 2,621 100
2019/09/27 2,591 2,641 2,591 2,621 1,400
2019/09/26 2,699 2,700 2,657 2,695 3,500
2019/09/25 2,681 2,699 2,667 2,667 3,200
2019/09/24 2,699 2,699 2,681 2,681 4,400
2019/09/20 2,674 2,699 2,659 2,699 2,000
2019/09/19 2,684 2,698 2,684 2,686 1,300
2019/09/18 2,671 2,682 2,671 2,682 900
2019/09/17 2,696 2,696 2,662 2,670 1,200
2019/09/13 2,662 2,683 2,652 2,652 900
2019/09/12 2,650 2,661 2,642 2,644 600
2019/09/11 2,631 2,650 2,631 2,650 1,600
2019/09/10 2,656 2,679 2,643 2,655 2,300
2019/09/09 2,641 2,641 2,640 2,640 1,400
2019/09/06 2,651 2,651 2,646 2,646 600
2019/09/05 2,643 2,672 2,643 2,658 500
2019/09/04 2,670 2,670 2,670 2,670 500
2019/09/03 2,675 2,675 2,634 2,634 200
2019/09/02 2,623 2,634 2,623 2,625 400
2019/08/30 2,675 2,675 2,627 2,638 1,300
2019/08/29 2,627 2,627 2,627 2,627 800
2019/08/28 2,678 2,678 2,627 2,635 2,000
2019/08/27 2,705 2,705 2,705 2,705 100
2019/08/26 2,701 2,701 2,680 2,689 1,400
2019/08/23 2,721 2,721 2,695 2,695 3,800
2019/08/22 2,695 2,714 2,692 2,714 1,900
2019/08/21 2,691 2,691 2,691 2,691 100
2019/08/20 2,699 2,713 2,697 2,697 1,700
2019/08/19 2,679 2,688 2,679 2,688 400
2019/08/16 2,655 2,680 2,655 2,662 1,600
2019/08/15 2,656 2,656 2,633 2,651 400
2019/08/14 2,688 2,710 2,652 2,672 2,200
2019/08/13 2,691 2,700 2,687 2,687 1,500
2019/08/09 2,700 2,700 2,685 2,685 600
2019/08/08 2,696 2,696 2,645 2,681 1,500
2019/08/07 2,700 2,700 2,673 2,673 600
2019/08/06 2,615 2,615 2,559 2,606 800
2019/08/05 2,699 2,699 2,621 2,621 400
2019/08/02 2,701 2,701 2,650 2,650 400
2019/08/01 2,677 2,677 2,651 2,651 600
2019/07/31 2,630 2,631 2,625 2,628 400
2019/07/30 2,630 2,630 2,630 2,630 100
2019/07/26 2,679 2,679 2,637 2,637 2,200
2019/07/25 2,699 2,699 2,677 2,677 200
2019/07/24 2,657 2,729 2,657 2,729 500
2019/07/23 2,698 2,699 2,657 2,657 10,200
2019/07/22 2,690 2,750 2,690 2,748 4,400
2019/07/19 2,685 2,700 2,681 2,685 2,400
2019/07/18 2,678 2,686 2,673 2,676 2,400
2019/07/17 2,669 2,671 2,661 2,665 1,400
2019/07/16 2,630 2,669 2,625 2,669 1,000
2019/07/12 2,634 2,635 2,630 2,630 700
2019/07/11 2,602 2,630 2,602 2,630 700
2019/07/10 2,604 2,610 2,602 2,605 1,100
2019/07/09 2,601 2,627 2,601 2,618 400
2019/07/08 2,623 2,627 2,616 2,616 4,200
2019/07/05 2,668 2,669 2,628 2,628 2,300
2019/07/04 2,627 2,669 2,627 2,667 1,900
2019/07/03 2,620 2,620 2,620 2,620 600
2019/07/02 2,603 2,620 2,587 2,618 1,100
2019/07/01 2,600 2,606 2,600 2,603 900
2019/06/27 2,578 2,600 2,578 2,588 400
2019/06/26 2,647 2,647 2,578 2,578 1,000
2019/06/25 2,640 2,640 2,569 2,569 1,100
2019/06/24 2,715 2,715 2,626 2,626 5,400
2019/06/21 2,622 2,630 2,603 2,615 1,200
2019/06/20 2,556 2,590 2,540 2,590 1,300
2019/06/19 2,526 2,538 2,526 2,532 400
2019/06/18 2,545 2,584 2,520 2,520 3,000
2019/06/17 2,550 2,550 2,530 2,545 1,800
2019/06/14 2,545 2,566 2,545 2,551 600
2019/06/13 2,531 2,569 2,519 2,545 3,100
2019/06/12 2,620 2,620 2,470 2,531 9,300
2019/06/07 2,620 2,620 2,620 2,620 200
2019/06/05 2,613 2,630 2,613 2,630 400
2019/06/04 2,657 2,657 2,614 2,625 1,100
2019/06/03 2,601 2,659 2,601 2,613 1,300
2019/05/31 2,604 2,644 2,601 2,644 400
2019/05/30 2,604 2,604 2,604 2,604 200
2019/05/29 2,639 2,639 2,604 2,604 400
2019/05/28 2,641 2,641 2,639 2,639 800
2019/05/27 2,644 2,644 2,644 2,644 900
2019/05/24 2,595 2,645 2,595 2,621 900
2019/05/23 2,639 2,639 2,593 2,632 4,200
2019/05/22 2,619 2,644 2,619 2,644 700
2019/05/21 2,600 2,600 2,591 2,591 1,200
2019/05/20 2,600 2,630 2,600 2,610 1,800
2019/05/16 2,580 2,610 2,580 2,585 2,500
2019/05/15 2,578 2,579 2,570 2,570 900
2019/05/14 2,601 2,606 2,572 2,572 2,800
2019/05/13 2,601 2,601 2,601 2,601 800
2019/05/09 2,649 2,649 2,648 2,648 700
2019/05/08 2,612 2,649 2,612 2,616 600
2019/05/07 2,640 2,640 2,640 2,640 100
2019/04/26 2,627 2,627 2,627 2,627 700
2019/04/25 2,621 2,621 2,606 2,621 900
2019/04/24 2,640 2,653 2,640 2,651 400
2019/04/23 2,690 2,690 2,623 2,634 3,900
2019/04/22 2,633 2,640 2,622 2,640 1,500
2019/04/19 2,642 2,642 2,630 2,630 400
2019/04/18 2,637 2,650 2,631 2,642 1,200
2019/04/17 2,623 2,633 2,623 2,633 600
2019/04/16 2,623 2,630 2,623 2,626 600
2019/04/15 2,619 2,620 2,619 2,620 400
2019/04/11 2,585 2,601 2,585 2,600 600
2019/04/10 2,600 2,600 2,590 2,590 2,400
2019/04/09 2,611 2,620 2,611 2,611 800
2019/04/08 2,626 2,639 2,616 2,616 1,100
2019/04/05 2,626 2,626 2,625 2,625 600
2019/04/03 2,626 2,679 2,626 2,626 900
2019/04/02 2,650 2,698 2,624 2,625 1,800
2019/04/01 2,640 2,650 2,623 2,650 1,000
2019/03/29 2,638 2,641 2,638 2,641 200
2019/03/28 2,639 2,639 2,638 2,638 400
2019/03/27 2,624 2,642 2,610 2,626 1,300
2019/03/26 2,744 2,744 2,701 2,742 2,800
2019/03/25 2,710 2,740 2,700 2,700 6,300
2019/03/22 2,700 2,710 2,700 2,710 4,000
2019/03/20 2,700 2,700 2,690 2,695 1,200
2019/03/19 2,700 2,708 2,696 2,696 3,200
2019/03/18 2,685 2,699 2,685 2,699 1,300
2019/03/14 2,678 2,681 2,670 2,681 800
2019/03/13 2,672 2,680 2,671 2,680 600
2019/03/12 2,675 2,688 2,675 2,688 1,500
2019/03/11 2,687 2,687 2,660 2,660 700
2019/03/08 2,651 2,678 2,650 2,678 1,500
2019/03/07 2,683 2,683 2,655 2,680 800
2019/03/06 2,660 2,682 2,660 2,682 300
2019/03/05 2,656 2,684 2,656 2,660 800
2019/03/04 2,678 2,683 2,664 2,664 1,400
2019/03/01 2,655 2,682 2,653 2,674 1,900
2019/02/27 2,639 2,684 2,639 2,684 1,100
2019/02/26 2,684 2,689 2,651 2,689 1,900
2019/02/25 2,683 2,683 2,650 2,660 4,400
2019/02/22 2,649 2,654 2,645 2,654 1,600
2019/02/21 2,641 2,651 2,640 2,643 2,000
2019/02/20 2,635 2,648 2,635 2,641 2,800
2019/02/19 2,634 2,635 2,634 2,635 400
2019/02/18 2,630 2,635 2,630 2,632 800
2019/02/15 2,639 2,639 2,621 2,622 1,100
2019/02/14 2,644 2,644 2,605 2,605 1,900
2019/02/13 2,626 2,645 2,624 2,645 2,300
2019/02/12 2,609 2,626 2,609 2,626 600
2019/02/06 2,610 2,610 2,601 2,610 1,500
2019/02/05 2,604 2,612 2,600 2,610 1,300
2019/02/04 2,616 2,616 2,601 2,615 1,600
2019/02/01 2,629 2,630 2,608 2,608 700
2019/01/31 2,610 2,635 2,601 2,602 1,400
2019/01/30 2,612 2,645 2,612 2,638 400
2019/01/29 2,610 2,648 2,610 2,648 1,400
2019/01/28 2,649 2,651 2,648 2,650 2,300
2019/01/25 2,630 2,630 2,630 2,630 900
2019/01/24 2,621 2,629 2,621 2,629 700
2019/01/23 2,630 2,630 2,623 2,623 3,900
2019/01/22 2,630 2,640 2,630 2,640 1,800
2019/01/21 2,630 2,634 2,630 2,630 1,200
2019/01/18 2,616 2,625 2,616 2,625 1,800
2019/01/17 2,600 2,614 2,600 2,614 700
2019/01/16 2,618 2,618 2,615 2,615 400
2019/01/15 2,600 2,619 2,600 2,600 1,200
2019/01/11 2,598 2,619 2,598 2,619 300
2019/01/10 2,602 2,619 2,600 2,619 900
2019/01/08 2,636 2,636 2,619 2,619 500
2019/01/07 2,601 2,636 2,601 2,636 900

このページの先頭へ