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 |
|---|---|---|---|---|---|
| 2026/06/25 | 3,500 | 3,500 | 3,485 | 3,490 | 1,200 |
| 2026/06/24 | 3,490 | 3,510 | 3,490 | 3,490 | 800 |
| 2026/06/23 | 3,505 | 3,505 | 3,490 | 3,505 | 3,100 |
| 2026/06/22 | 3,495 | 3,515 | 3,495 | 3,510 | 1,800 |
| 2026/06/19 | 3,495 | 3,500 | 3,475 | 3,490 | 1,000 |
| 2026/06/18 | 3,490 | 3,500 | 3,490 | 3,495 | 900 |
| 2026/06/17 | 3,470 | 3,500 | 3,470 | 3,475 | 700 |
| 2026/06/16 | 3,485 | 3,485 | 3,470 | 3,470 | 1,400 |
| 2026/06/15 | 3,465 | 3,475 | 3,465 | 3,470 | 1,000 |
| 2026/06/12 | 3,455 | 3,480 | 3,455 | 3,470 | 1,400 |
| 2026/06/11 | 3,455 | 3,485 | 3,450 | 3,455 | 1,500 |
| 2026/06/10 | 3,480 | 3,485 | 3,460 | 3,460 | 1,100 |
| 2026/06/09 | 3,480 | 3,480 | 3,480 | 3,480 | 800 |
| 2026/06/08 | 3,465 | 3,480 | 3,455 | 3,460 | 1,200 |
| 2026/06/05 | 3,475 | 3,480 | 3,460 | 3,460 | 700 |
| 2026/06/04 | 3,465 | 3,465 | 3,465 | 3,465 | 100 |
| 2026/06/03 | 3,460 | 3,480 | 3,460 | 3,465 | 700 |
| 2026/06/02 | 3,485 | 3,485 | 3,485 | 3,485 | 100 |
| 2026/06/01 | 3,480 | 3,485 | 3,480 | 3,485 | 300 |
| 2026/05/29 | 3,520 | 3,520 | 3,460 | 3,460 | 3,500 |
| 2026/05/27 | 3,510 | 3,510 | 3,500 | 3,500 | 600 |
| 2026/05/26 | 3,565 | 3,565 | 3,515 | 3,520 | 1,400 |
| 2026/05/25 | 3,500 | 3,575 | 3,500 | 3,525 | 3,800 |
| 2026/05/22 | 3,475 | 3,495 | 3,450 | 3,480 | 4,100 |
| 2026/05/21 | 3,520 | 3,525 | 3,480 | 3,480 | 800 |
| 2026/05/20 | 3,505 | 3,505 | 3,450 | 3,470 | 1,200 |
| 2026/05/19 | 3,435 | 3,505 | 3,435 | 3,505 | 2,600 |
| 2026/05/18 | 3,460 | 3,460 | 3,435 | 3,435 | 1,500 |
| 2026/05/15 | 3,440 | 3,445 | 3,420 | 3,445 | 1,300 |
| 2026/05/14 | 3,440 | 3,440 | 3,420 | 3,440 | 3,000 |
| 2026/05/13 | 3,445 | 3,470 | 3,440 | 3,470 | 600 |
| 2026/05/12 | 3,450 | 3,475 | 3,445 | 3,445 | 1,400 |
| 2026/05/08 | 3,455 | 3,455 | 3,440 | 3,445 | 1,300 |
| 2026/05/07 | 3,445 | 3,500 | 3,445 | 3,455 | 700 |
| 2026/05/01 | 3,455 | 3,540 | 3,435 | 3,435 | 3,200 |
| 2026/04/30 | 3,465 | 3,470 | 3,430 | 3,435 | 2,900 |
| 2026/04/28 | 3,435 | 3,490 | 3,435 | 3,465 | 3,000 |
| 2026/04/27 | 3,510 | 3,550 | 3,435 | 3,435 | 3,200 |
| 2026/04/24 | 3,565 | 3,565 | 3,510 | 3,530 | 2,200 |
| 2026/04/23 | 3,580 | 3,580 | 3,520 | 3,565 | 3,000 |
| 2026/04/22 | 3,500 | 3,540 | 3,500 | 3,530 | 1,600 |
| 2026/04/21 | 3,470 | 3,485 | 3,470 | 3,485 | 400 |
| 2026/04/20 | 3,475 | 3,510 | 3,465 | 3,465 | 2,500 |
| 2026/04/17 | 3,460 | 3,470 | 3,460 | 3,460 | 700 |
| 2026/04/16 | 3,440 | 3,445 | 3,440 | 3,445 | 400 |
| 2026/04/15 | 3,430 | 3,435 | 3,430 | 3,435 | 1,200 |
| 2026/04/14 | 3,445 | 3,470 | 3,430 | 3,430 | 2,100 |
| 2026/04/13 | 3,460 | 3,475 | 3,415 | 3,415 | 2,500 |
| 2026/04/10 | 3,480 | 3,485 | 3,465 | 3,465 | 900 |
| 2026/04/09 | 3,505 | 3,510 | 3,480 | 3,480 | 1,900 |
| 2026/04/08 | 3,505 | 3,510 | 3,490 | 3,490 | 1,800 |
| 2026/04/07 | 3,480 | 3,495 | 3,465 | 3,495 | 1,400 |
| 2026/04/06 | 3,500 | 3,500 | 3,465 | 3,480 | 2,200 |
| 2026/04/03 | 3,510 | 3,510 | 3,485 | 3,510 | 1,000 |
| 2026/03/27 | 3,640 | 3,665 | 3,595 | 3,665 | 3,600 |
| 2026/03/26 | 3,660 | 3,660 | 3,635 | 3,660 | 2,100 |
| 2026/03/25 | 3,580 | 3,640 | 3,580 | 3,640 | 2,600 |
| 2026/03/24 | 3,640 | 3,640 | 3,565 | 3,575 | 2,000 |
| 2026/03/23 | 3,590 | 3,650 | 3,570 | 3,600 | 6,200 |
| 2026/03/19 | 3,560 | 3,610 | 3,555 | 3,570 | 2,200 |
| 2026/03/18 | 3,585 | 3,585 | 3,545 | 3,560 | 1,900 |
| 2026/03/17 | 3,575 | 3,580 | 3,545 | 3,570 | 1,900 |
| 2026/03/16 | 3,560 | 3,575 | 3,560 | 3,575 | 1,600 |
| 2026/03/13 | 3,550 | 3,620 | 3,550 | 3,565 | 2,000 |
| 2026/03/12 | 3,645 | 3,645 | 3,550 | 3,590 | 2,500 |
| 2026/03/11 | 3,585 | 3,655 | 3,560 | 3,655 | 1,700 |
| 2026/03/10 | 3,500 | 3,640 | 3,500 | 3,550 | 2,700 |
| 2026/03/09 | 3,465 | 3,495 | 3,430 | 3,460 | 4,500 |
| 2026/03/06 | 3,480 | 3,500 | 3,460 | 3,465 | 2,600 |
| 2026/03/05 | 3,500 | 3,700 | 3,470 | 3,515 | 4,700 |
| 2026/03/04 | 3,440 | 3,500 | 3,430 | 3,500 | 4,300 |
| 2026/03/03 | 3,495 | 3,500 | 3,450 | 3,455 | 2,800 |
| 2026/03/02 | 3,465 | 3,500 | 3,450 | 3,480 | 2,800 |
| 2026/02/27 | 3,460 | 3,480 | 3,450 | 3,480 | 2,000 |
| 2026/02/26 | 3,490 | 3,495 | 3,450 | 3,470 | 4,800 |
| 2026/02/25 | 3,495 | 3,500 | 3,490 | 3,490 | 800 |
| 2026/02/24 | 3,505 | 3,505 | 3,455 | 3,480 | 5,000 |
| 2026/02/20 | 3,475 | 3,500 | 3,475 | 3,495 | 800 |
| 2026/02/19 | 3,470 | 3,490 | 3,465 | 3,490 | 1,300 |
| 2026/02/18 | 3,485 | 3,495 | 3,430 | 3,465 | 4,100 |
| 2026/02/17 | 3,420 | 3,475 | 3,400 | 3,475 | 2,600 |
| 2026/02/16 | 3,395 | 3,430 | 3,395 | 3,400 | 3,800 |
| 2026/02/13 | 3,400 | 3,400 | 3,390 | 3,395 | 3,000 |
| 2026/02/12 | 3,400 | 3,400 | 3,390 | 3,400 | 1,300 |
| 2026/02/10 | 3,395 | 3,400 | 3,390 | 3,400 | 1,800 |
| 2026/02/09 | 3,390 | 3,400 | 3,390 | 3,390 | 3,700 |
| 2026/02/06 | 3,370 | 3,400 | 3,370 | 3,400 | 1,100 |
| 2026/02/05 | 3,395 | 3,395 | 3,375 | 3,375 | 1,000 |
| 2026/02/04 | 3,380 | 3,395 | 3,375 | 3,395 | 400 |
| 2026/02/03 | 3,390 | 3,400 | 3,385 | 3,385 | 1,900 |
| 2026/02/02 | 3,390 | 3,390 | 3,380 | 3,390 | 600 |
| 2026/01/30 | 3,395 | 3,395 | 3,380 | 3,385 | 1,100 |
| 2026/01/29 | 3,395 | 3,395 | 3,385 | 3,395 | 1,700 |
| 2026/01/28 | 3,385 | 3,390 | 3,385 | 3,390 | 900 |
| 2026/01/27 | 3,395 | 3,395 | 3,385 | 3,395 | 400 |
| 2026/01/26 | 3,395 | 3,395 | 3,380 | 3,390 | 3,200 |
| 2026/01/23 | 3,380 | 3,390 | 3,380 | 3,385 | 3,300 |
| 2026/01/22 | 3,390 | 3,390 | 3,360 | 3,365 | 2,800 |
| 2026/01/21 | 3,390 | 3,390 | 3,355 | 3,380 | 2,600 |
| 2026/01/20 | 3,380 | 3,390 | 3,375 | 3,390 | 4,100 |
| 2026/01/19 | 3,360 | 3,375 | 3,345 | 3,375 | 3,600 |
| 2026/01/16 | 3,350 | 3,360 | 3,350 | 3,360 | 1,600 |
| 2026/01/15 | 3,340 | 3,355 | 3,340 | 3,355 | 2,700 |
| 2026/01/14 | 3,340 | 3,340 | 3,320 | 3,340 | 2,000 |
| 2026/01/13 | 3,340 | 3,345 | 3,325 | 3,325 | 1,700 |
| 2026/01/09 | 3,350 | 3,350 | 3,325 | 3,340 | 1,900 |
| 2026/01/08 | 3,320 | 3,345 | 3,315 | 3,345 | 1,000 |
| 2026/01/07 | 3,330 | 3,330 | 3,315 | 3,330 | 1,200 |
| 2026/01/06 | 3,330 | 3,345 | 3,305 | 3,335 | 3,400 |
| 2026/01/05 | 3,340 | 3,345 | 3,330 | 3,330 | 1,400 |