2810 ハウス食品グループ本社(株) の時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-11-28	2,901	2,939	2,901	2,926	186,400	2,926
2025-11-27	2,895	2,904	2,883	2,901	182,100	2,901
2025-11-26	2,880	2,904	2,880	2,887.5	205,400	2,887.50
2025-11-25	2,903	2,925	2,878	2,878.5	232,000	2,878.50
2025-11-21	2,916	2,942	2,913	2,925	333,700	2,925
2025-11-20	2,895	2,903	2,864.5	2,868	326,400	2,868
2025-11-19	2,914	2,928.5	2,908	2,916.5	196,200	2,916.50
2025-11-18	2,931	2,953.5	2,914.5	2,914.5	244,000	2,914.50
2025-11-17	2,907	2,948	2,900	2,936	259,900	2,936
2025-11-14	2,904	2,919.5	2,893	2,907	215,600	2,907
2025-11-13	2,898.5	2,904	2,883.5	2,904	121,500	2,904
2025-11-12	2,900	2,918	2,876	2,876	213,400	2,876
2025-11-11	2,871.5	2,901.5	2,849	2,887	264,000	2,887
2025-11-10	2,920	2,922	2,873.5	2,873.5	252,700	2,873.50
2025-11-07	2,850	2,918	2,837	2,911	381,000	2,911
2025-11-06	2,911	2,919.5	2,756	2,819.5	782,700	2,819.50
2025-11-05	2,935	2,948.5	2,908	2,919.5	256,100	2,919.50
2025-11-04	2,889	2,927	2,883	2,911	239,400	2,911
2025-10-31	2,910	2,910	2,878	2,887	251,600	2,887
2025-10-30	2,865	2,903.5	2,862.5	2,892	747,000	2,892
2025-10-29	2,898.5	2,910	2,861	2,865	215,100	2,865
2025-10-28	2,916	2,936	2,900.5	2,907	225,500	2,907
2025-10-27	2,904	2,916	2,895	2,911.5	123,900	2,911.50
2025-10-24	2,922.5	2,929.5	2,884	2,904	150,600	2,904
2025-10-23	2,915	2,934	2,912	2,930.5	133,300	2,930.50
2025-10-22	2,906	2,920	2,902.5	2,903	163,800	2,903
2025-10-21	2,915	2,929	2,908	2,911.5	113,300	2,911.50
2025-10-20	2,917.5	2,930	2,910.5	2,920	151,100	2,920
2025-10-17	2,863	2,911	2,857.5	2,906	230,300	2,906
2025-10-16	2,868.5	2,877.5	2,830	2,841.5	204,500	2,841.50
2025-10-15	2,896	2,906.5	2,872.5	2,876	151,100	2,876
2025-10-14	2,877	2,890	2,858	2,882	211,900	2,882
2025-10-10	2,874.5	2,890.5	2,865	2,883	161,800	2,883
2025-10-09	2,877	2,890	2,872	2,882	204,400	2,882
2025-10-08	2,914	2,936	2,877	2,878.5	175,400	2,878.50
2025-10-07	2,906	2,915.5	2,896.5	2,910.5	181,600	2,910.50
2025-10-06	2,899.5	2,904	2,878.5	2,898	210,600	2,898
2025-10-03	2,854.5	2,879	2,850	2,870.5	120,700	2,870.50
2025-10-02	2,860	2,868	2,829	2,849	168,200	2,849
2025-10-01	2,892.5	2,892.5	2,853	2,879	187,500	2,879
2025-09-30	2,900	2,906	2,882	2,900.5	174,800	2,900.50
2025-09-29	2,949	2,959.5	2,914	2,914	195,800	2,914
2025-09-26	2,935	2,962.5	2,930	2,961	240,600	2,961
2025-09-25	2,950	2,950	2,926	2,938.5	160,100	2,938.50
2025-09-24	2,941	2,956	2,927	2,935	176,200	2,935
2025-09-22	2,924.5	2,953.5	2,921	2,936.5	203,700	2,936.50
2025-09-19	2,980.5	2,988.5	2,940	2,941	269,600	2,941
2025-09-18	2,985	2,988	2,963.5	2,985	184,200	2,985
2025-09-17	2,951	2,974.5	2,943.5	2,971.5	205,600	2,971.50
2025-09-16	2,931	2,958	2,918	2,951.5	137,500	2,951.50
2025-09-12	2,971.5	2,974	2,933	2,933	173,100	2,933
2025-09-11	2,950.5	2,963	2,937.5	2,961	126,000	2,961
2025-09-10	2,966.5	2,967	2,940	2,956	163,900	2,956
2025-09-09	2,960	2,970	2,940	2,966	290,800	2,966
2025-09-08	2,936	2,959	2,926.5	2,949.5	263,700	2,949.50
2025-09-05	2,900	2,927	2,900	2,921	241,000	2,921
2025-09-04	2,878	2,900	2,864.5	2,900	175,700	2,900
2025-09-03	2,870	2,881	2,869	2,877.5	151,700	2,877.50
2025-09-02	2,870	2,876	2,852	2,864	106,500	2,864
2025-09-01	2,840	2,873	2,835	2,863	153,700	2,863
2025-08-29	2,852.5	2,856	2,825.5	2,832	225,700	2,832
2025-08-28	2,861	2,868	2,849	2,861	150,700	2,861
2025-08-27	2,857.5	2,860	2,840.5	2,853.5	179,200	2,853.50
2025-08-26	2,858.5	2,861.5	2,846	2,850.5	167,100	2,850.50
2025-08-25	2,860	2,862	2,845	2,858.5	143,200	2,858.50
2025-08-22	2,857	2,859.5	2,842	2,859.5	133,900	2,859.50
2025-08-21	2,870	2,879	2,845	2,845.5	148,500	2,845.50
2025-08-20	2,833.5	2,879	2,833.5	2,862	172,200	2,862
2025-08-19	2,815	2,827.5	2,808	2,827.5	208,500	2,827.50
2025-08-18	2,826	2,844.5	2,807.5	2,807.5	305,800	2,807.50
2025-08-15	2,841	2,849.5	2,818	2,830	204,500	2,830
2025-08-14	2,831	2,854	2,829.5	2,843.5	235,100	2,843.50
2025-08-13	2,830	2,831.5	2,817.5	2,829.5	223,500	2,829.50
2025-08-12	2,843.5	2,845.5	2,820.5	2,831.5	216,700	2,831.50
2025-08-08	2,828	2,854.5	2,824.5	2,842.5	213,800	2,842.50
2025-08-07	2,832	2,833	2,808.5	2,825.5	230,000	2,825.50
2025-08-06	2,829.5	2,845	2,817	2,832	212,100	2,832
2025-08-05	2,814	2,839.5	2,813	2,827	199,000	2,827
2025-08-04	2,810	2,822	2,800	2,814	227,800	2,814
2025-08-01	2,835	2,835.5	2,792.5	2,811.5	372,300	2,811.50
2025-07-31	2,940	2,957	2,783.5	2,795.5	665,100	2,795.50
2025-07-30	2,910	2,931	2,904.5	2,926	153,500	2,926
2025-07-29	2,920	2,930	2,902	2,907	143,800	2,907
2025-07-28	2,926	2,943	2,921	2,929	206,900	2,929
2025-07-25	2,910	2,940	2,907	2,940	148,300	2,940
2025-07-24	2,908	2,915	2,893.5	2,906	180,100	2,906
2025-07-23	2,894	2,903.5	2,867.5	2,897.5	244,700	2,897.50
2025-07-22	2,909	2,926	2,875.5	2,888.5	196,600	2,888.50
2025-07-18	2,907	2,920	2,902	2,909	201,900	2,909
2025-07-17	2,889	2,899.5	2,879.5	2,898	124,800	2,898
2025-07-16	2,865	2,904.5	2,857.5	2,889	244,200	2,889
2025-07-15	2,855	2,869.5	2,841.5	2,869	213,000	2,869
2025-07-14	2,833.5	2,849	2,822.5	2,841.5	163,800	2,841.50
2025-07-11	2,830	2,852	2,819	2,827	206,800	2,827
2025-07-10	2,840	2,841.5	2,818	2,827.5	247,800	2,827.50
2025-07-09	2,817.5	2,832.5	2,814	2,820	114,300	2,820
2025-07-08	2,830	2,837.5	2,807	2,821.5	148,200	2,821.50
2025-07-07	2,814	2,839	2,810	2,839	179,600	2,839
2025-07-04	2,792.5	2,818.5	2,790	2,814	150,500	2,814
2025-07-03	2,802.5	2,804.5	2,788	2,796.5	100,100	2,796.50
2025-07-02	2,789.5	2,816	2,789	2,806.5	164,300	2,806.50
2025-07-01	2,798	2,816	2,786	2,789.5	155,500	2,789.50
2025-06-30	2,804.5	2,817	2,796.5	2,802.5	155,800	2,802.50
2025-06-27	2,780.5	2,800	2,780.5	2,800	149,100	2,800
2025-06-26	2,773	2,807	2,773	2,789.5	187,900	2,789.50
2025-06-25	2,752.5	2,793.5	2,741.5	2,784.5	208,500	2,784.50
2025-06-24	2,780	2,781.5	2,755	2,759	193,200	2,759
2025-06-23	2,760	2,772	2,743	2,769.5	184,900	2,769.50
2025-06-20	2,732.5	2,763	2,729	2,763	1,022,800	2,763
2025-06-19	2,760	2,760.5	2,725.5	2,736	190,500	2,736
2025-06-18	2,760	2,762.5	2,739.5	2,752	210,700	2,752
2025-06-17	2,807.5	2,810	2,761	2,768	244,100	2,768
2025-06-16	2,821.5	2,822.5	2,802	2,816	178,100	2,816
2025-06-13	2,805	2,810.5	2,795	2,801	162,300	2,801
2025-06-12	2,805	2,814	2,801	2,808.5	122,100	2,808.50
2025-06-11	2,812.5	2,827	2,811.5	2,813.5	119,000	2,813.50
2025-06-10	2,810	2,824.5	2,807	2,824.5	175,000	2,824.50
2025-06-09	2,826	2,827	2,792.5	2,812	157,100	2,812
2025-06-06	2,804	2,828.5	2,804	2,827	170,500	2,827
2025-06-05	2,777	2,800.5	2,777	2,798.5	229,400	2,798.50
2025-06-04	2,787	2,797.5	2,778.5	2,789	165,400	2,789
2025-06-03	2,754.5	2,821	2,751	2,809	347,100	2,809
2025-06-02	2,739.5	2,742.5	2,729	2,742.5	162,700	2,742.50
2025-05-30	2,735	2,753.5	2,728	2,741.5	344,200	2,741.50
2025-05-29	2,740.5	2,755	2,740	2,744.5	193,400	2,744.50
2025-05-28	2,737.5	2,750	2,722.5	2,737.5	231,100	2,737.50
2025-05-27	2,727	2,732.5	2,716	2,721	131,800	2,721
2025-05-26	2,725	2,737.5	2,720.5	2,723	145,600	2,723
2025-05-23	2,720	2,727	2,710	2,727	137,700	2,727
2025-05-22	2,715	2,732.5	2,702.5	2,716.5	247,100	2,716.50
2025-05-21	2,767.5	2,772	2,734	2,736	238,400	2,736
2025-05-20	2,810	2,813	2,765	2,772.5	174,900	2,772.50
2025-05-19	2,798.5	2,809.5	2,776.5	2,793.5	167,800	2,793.50
2025-05-16	2,819.5	2,823	2,785	2,795.5	135,700	2,795.50
2025-05-15	2,776.5	2,814.5	2,776	2,801.5	125,800	2,801.50
2025-05-14	2,810	2,819	2,754	2,776.5	209,500	2,776.50
2025-05-13	2,852	2,858.5	2,820.5	2,821.5	182,300	2,821.50
2025-05-12	2,828	2,852	2,815	2,852	189,700	2,852
2025-05-09	2,840	2,854.5	2,811	2,826	335,300	2,826
2025-05-08	2,790	2,920	2,769	2,890	507,200	2,890
2025-05-07	2,810	2,819	2,787.5	2,787.5	106,400	2,787.50
2025-05-02	2,783.5	2,801	2,768.5	2,791	132,100	2,791
2025-05-01	2,799.5	2,810.5	2,764	2,776.5	166,800	2,776.50
2025-04-30	2,809	2,824	2,786.5	2,800.5	141,100	2,800.50
2025-04-28	2,781	2,798.5	2,771	2,785	151,500	2,785
2025-04-25	2,820	2,835	2,785.5	2,791.5	147,700	2,791.50
2025-04-24	2,900	2,905	2,813	2,823.5	132,000	2,823.50
2025-04-23	2,907	2,936	2,902	2,911.5	216,200	2,911.50
2025-04-22	2,856	2,903	2,849.5	2,895	187,500	2,895
2025-04-21	2,825	2,859	2,820.5	2,856.5	137,700	2,856.50
2025-04-18	2,811	2,832	2,807	2,830	113,200	2,830
2025-04-17	2,803	2,818	2,793.5	2,806	111,000	2,806
2025-04-16	2,796.5	2,823.5	2,790	2,817.5	91,800	2,817.50
2025-04-15	2,825	2,825	2,793	2,799.5	101,400	2,799.50
2025-04-14	2,790	2,829	2,770.5	2,815	200,400	2,815
2025-04-11	2,745.5	2,768	2,724	2,762.5	142,300	2,762.50
2025-04-10	2,795	2,795	2,746	2,790	192,300	2,790
2025-04-09	2,731	2,768	2,695	2,757	180,900	2,757
2025-04-08	2,685	2,753	2,682.5	2,753	233,400	2,753
2025-04-07	2,640	2,711	2,602	2,673	304,600	2,673
2025-04-04	2,701	2,742.5	2,692.5	2,733	239,900	2,733
2025-04-03	2,660	2,706.5	2,641	2,701.5	262,700	2,701.50
2025-04-02	2,740	2,747.5	2,692	2,692	203,300	2,692
2025-04-01	2,749.5	2,774.5	2,738.5	2,740	226,300	2,740
2025-03-31	2,775	2,775	2,723.5	2,723.5	293,000	2,723.50
2025-03-28	2,797	2,799	2,779	2,792	192,900	2,792
2025-03-27	2,826.5	2,831.5	2,805.5	2,831.5	250,700	2,831.50
2025-03-26	2,820	2,838	2,817	2,826.5	230,000	2,826.50
2025-03-25	2,801	2,827	2,800.5	2,818	124,800	2,818
2025-03-24	2,822.5	2,838	2,798	2,806	277,800	2,806
2025-03-21	2,868.5	2,874.5	2,862.5	2,863.5	113,300	2,863.50
2025-03-19	2,850.5	2,869	2,850.5	2,869	82,700	2,869
2025-03-18	2,839	2,866	2,836	2,850.5	113,900	2,850.50
2025-03-17	2,825	2,840	2,825	2,834	85,300	2,834
2025-03-14	2,829.5	2,839.5	2,816.5	2,825	126,400	2,825
2025-03-13	2,825.5	2,843	2,824.5	2,832.5	79,800	2,832.50
2025-03-12	2,830	2,846	2,823.5	2,841.5	108,700	2,841.50
2025-03-11	2,855	2,858	2,832	2,840.5	118,500	2,840.50
2025-03-10	2,855	2,858	2,834	2,856	109,900	2,856
2025-03-07	2,839	2,855	2,821.5	2,840.5	125,200	2,840.50
2025-03-06	2,825	2,850	2,818	2,848	177,400	2,848
2025-03-05	2,855	2,858.5	2,831.5	2,838.5	134,900	2,838.50
2025-03-04	2,830	2,861	2,829.5	2,837.5	189,100	2,837.50
2025-03-03	2,810	2,829	2,804.5	2,817.5	106,200	2,817.50
2025-02-28	2,810	2,835	2,805	2,810	248,600	2,810
2025-02-27	2,781.5	2,805.5	2,772	2,803	112,600	2,803
2025-02-26	2,762	2,780	2,762	2,773	128,400	2,773
2025-02-25	2,749	2,759.5	2,738	2,756	155,300	2,756
2025-02-21	2,758	2,763.5	2,736.5	2,749.5	192,400	2,749.50
2025-02-20	2,792.5	2,800	2,754.5	2,767.5	116,600	2,767.50
2025-02-19	2,774	2,799.5	2,770	2,791	123,800	2,791
2025-02-18	2,792.5	2,801	2,774	2,774	143,700	2,774
2025-02-17	2,798.5	2,815.5	2,792.5	2,792.5	120,600	2,792.50
2025-02-14	2,803	2,808	2,791	2,798	62,700	2,798
2025-02-13	2,809.5	2,813	2,793.5	2,801.5	92,700	2,801.50
2025-02-12	2,790	2,796.5	2,779.5	2,786.5	76,600	2,786.50
2025-02-10	2,792.5	2,799.5	2,785	2,785	89,100	2,785
2025-02-07	2,813.5	2,823.5	2,788	2,792.5	102,700	2,792.50
2025-02-06	2,803	2,828.5	2,798.5	2,809	138,900	2,809
2025-02-05	2,835	2,855.5	2,790	2,805	310,400	2,805
2025-02-04	2,828.5	2,848	2,815.5	2,815.5	142,900	2,815.50
2025-02-03	2,827	2,873.5	2,817	2,848.5	288,900	2,848.50
2025-01-31	2,822.5	2,832	2,804	2,827	123,600	2,827
2025-01-30	2,800	2,831.5	2,798	2,827.5	102,000	2,827.50
2025-01-29	2,802.5	2,804.5	2,792.5	2,795	105,800	2,795
2025-01-28	2,813	2,833	2,811.5	2,820	120,400	2,820
2025-01-27	2,786.5	2,817.5	2,783.5	2,813	127,200	2,813
2025-01-24	2,763	2,768	2,750	2,758.5	128,700	2,758.50
2025-01-23	2,753	2,758	2,725	2,749.5	118,500	2,749.50
2025-01-22	2,762.5	2,768.5	2,756	2,756	69,800	2,756
2025-01-21	2,766.5	2,767	2,757	2,762.5	48,100	2,762.50
2025-01-20	2,750.5	2,764	2,745	2,756	81,200	2,756
2025-01-17	2,755	2,758.5	2,743	2,750.5	114,400	2,750.50
2025-01-16	2,766	2,773	2,754.5	2,759.5	93,200	2,759.50
2025-01-15	2,760.5	2,777.5	2,756.5	2,777.5	88,900	2,777.50
2025-01-14	2,786	2,793	2,761	2,764	141,000	2,764
2025-01-10	2,808.5	2,811	2,783	2,785	130,600	2,785
2025-01-09	2,808	2,814	2,794	2,813	159,000	2,813
2025-01-08	2,832.5	2,836.5	2,807	2,807	138,600	2,807
2025-01-07	2,870	2,870	2,828	2,832.5	151,700	2,832.50
2025-01-06	2,900	2,905	2,862.5	2,869.5	175,200	2,869.50

分割・併合履歴： [1994-03-28]1株→1.1株 [1983-11-26]1株→1.1株

2025年11月
日	月	火	水	木	金	土
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30
« 10月31日