2810 ハウス食品グループ本社(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-25 | 2,957.5 | 2,957.5 | 2,941 | 2,947.5 | 69,200 | 2,947.50 |
| 2024-10-24 | 2,950 | 2,966.5 | 2,942.5 | 2,953.5 | 90,400 | 2,953.50 |
| 2024-10-23 | 2,980 | 2,992.5 | 2,953.5 | 2,957 | 62,800 | 2,957 |
| 2024-10-22 | 2,991.5 | 2,998 | 2,965 | 2,990.5 | 112,100 | 2,990.50 |
| 2024-10-21 | 3,012 | 3,012 | 2,992 | 3,001 | 75,400 | 3,001 |
| 2024-10-18 | 3,019 | 3,036 | 3,000 | 3,015 | 58,100 | 3,015 |
| 2024-10-17 | 3,009 | 3,019 | 3,000 | 3,009 | 81,000 | 3,009 |
| 2024-10-16 | 3,028 | 3,057 | 3,009 | 3,009 | 74,700 | 3,009 |
| 2024-10-15 | 3,038 | 3,045 | 3,026 | 3,028 | 129,200 | 3,028 |
| 2024-10-11 | 3,050 | 3,055 | 3,025 | 3,026 | 109,300 | 3,026 |
| 2024-10-10 | 3,047 | 3,065 | 3,036 | 3,065 | 86,800 | 3,065 |
| 2024-10-09 | 3,043 | 3,054 | 3,026 | 3,038 | 88,700 | 3,038 |
| 2024-10-08 | 3,021 | 3,045 | 3,020 | 3,037 | 116,800 | 3,037 |
| 2024-10-07 | 3,075 | 3,085 | 3,044 | 3,077 | 180,600 | 3,077 |
| 2024-10-04 | 3,020 | 3,070 | 3,020 | 3,060 | 169,000 | 3,060 |
| 2024-10-03 | 3,030 | 3,043 | 3,003 | 3,023 | 106,600 | 3,023 |
| 2024-10-02 | 3,050 | 3,062 | 3,006 | 3,018 | 146,500 | 3,018 |
| 2024-10-01 | 3,030 | 3,062 | 3,026 | 3,043 | 100,400 | 3,043 |
| 2024-09-30 | 3,041 | 3,069 | 3,036 | 3,046 | 167,600 | 3,046 |
| 2024-09-27 | 3,080 | 3,089 | 3,057 | 3,071 | 199,700 | 3,071 |
| 2024-09-26 | 3,030 | 3,100 | 3,027 | 3,100 | 413,100 | 3,100 |
| 2024-09-25 | 2,997 | 3,028 | 2,985 | 3,015 | 180,700 | 3,015 |
| 2024-09-24 | 2,965 | 3,024 | 2,965 | 3,010 | 212,900 | 3,010 |
| 2024-09-20 | 2,995 | 3,012 | 2,960 | 2,960.5 | 547,900 | 2,960.50 |
| 2024-09-19 | 2,999.5 | 3,020 | 2,995 | 2,998 | 155,400 | 2,998 |
| 2024-09-18 | 2,998.5 | 3,002 | 2,983 | 2,998 | 142,300 | 2,998 |
| 2024-09-17 | 2,983.5 | 3,010 | 2,977 | 3,010 | 148,800 | 3,010 |
| 2024-09-13 | 2,981.5 | 2,998.5 | 2,973 | 2,973.5 | 139,000 | 2,973.50 |
| 2024-09-12 | 3,009 | 3,012 | 2,981.5 | 3,008 | 166,400 | 3,008 |
| 2024-09-11 | 3,020 | 3,021 | 2,969.5 | 2,987.5 | 198,600 | 2,987.50 |
| 2024-09-10 | 2,992 | 3,010 | 2,977 | 2,998 | 128,500 | 2,998 |
| 2024-09-09 | 2,998.5 | 3,007 | 2,968.5 | 2,985.5 | 177,000 | 2,985.50 |
| 2024-09-06 | 2,989 | 3,016 | 2,987.5 | 2,999.5 | 228,600 | 2,999.50 |
| 2024-09-05 | 2,944 | 2,985 | 2,930 | 2,975.5 | 172,300 | 2,975.50 |
| 2024-09-04 | 2,903 | 2,943.5 | 2,899 | 2,936.5 | 153,500 | 2,936.50 |
| 2024-09-03 | 2,913.5 | 2,923.5 | 2,909 | 2,922.5 | 57,400 | 2,922.50 |
| 2024-09-02 | 2,927 | 2,930.5 | 2,898 | 2,909.5 | 106,300 | 2,909.50 |
| 2024-08-30 | 2,937.5 | 2,946 | 2,926.5 | 2,930.5 | 130,800 | 2,930.50 |
| 2024-08-29 | 2,951 | 2,955.5 | 2,920 | 2,937 | 223,400 | 2,937 |
| 2024-08-28 | 2,935.5 | 2,957 | 2,929 | 2,940.5 | 183,600 | 2,940.50 |
| 2024-08-27 | 2,909.5 | 2,914.5 | 2,893 | 2,905.5 | 91,100 | 2,905.50 |
| 2024-08-26 | 2,871 | 2,916 | 2,871 | 2,909 | 128,400 | 2,909 |
| 2024-08-23 | 2,850 | 2,874 | 2,850 | 2,869.5 | 73,800 | 2,869.50 |
| 2024-08-22 | 2,823 | 2,850 | 2,823 | 2,850 | 48,100 | 2,850 |
| 2024-08-21 | 2,813.5 | 2,841.5 | 2,813 | 2,823 | 59,800 | 2,823 |
| 2024-08-20 | 2,802 | 2,842.5 | 2,796.5 | 2,829 | 97,100 | 2,829 |
| 2024-08-19 | 2,809.5 | 2,810 | 2,785 | 2,795.5 | 100,500 | 2,795.50 |
| 2024-08-16 | 2,798.5 | 2,818.5 | 2,772.5 | 2,809.5 | 120,700 | 2,809.50 |
| 2024-08-15 | 2,791.5 | 2,802 | 2,770 | 2,783 | 137,100 | 2,783 |
| 2024-08-14 | 2,800 | 2,813 | 2,786.5 | 2,790.5 | 109,200 | 2,790.50 |
| 2024-08-13 | 2,801 | 2,801 | 2,769.5 | 2,799 | 101,800 | 2,799 |
| 2024-08-09 | 2,829 | 2,829.5 | 2,768 | 2,800 | 200,300 | 2,800 |
| 2024-08-08 | 2,789 | 2,850 | 2,778 | 2,802 | 137,300 | 2,802 |
| 2024-08-07 | 2,811.5 | 2,875 | 2,799 | 2,799 | 177,600 | 2,799 |
| 2024-08-06 | 2,802 | 2,869.5 | 2,785 | 2,838 | 302,300 | 2,838 |
| 2024-08-05 | 2,820 | 2,828.5 | 2,652 | 2,665.5 | 410,000 | 2,665.50 |
| 2024-08-02 | 2,895 | 2,939 | 2,825.5 | 2,838.5 | 315,300 | 2,838.50 |
| 2024-08-01 | 2,930 | 2,950 | 2,891.5 | 2,930 | 261,500 | 2,930 |
| 2024-07-31 | 2,920 | 2,976.5 | 2,920 | 2,968.5 | 350,300 | 2,968.50 |
| 2024-07-30 | 2,900 | 2,907 | 2,893 | 2,894 | 82,900 | 2,894 |
| 2024-07-29 | 2,888 | 2,910 | 2,879 | 2,906 | 113,500 | 2,906 |
| 2024-07-26 | 2,887 | 2,891 | 2,856 | 2,867.5 | 180,300 | 2,867.50 |
| 2024-07-25 | 2,880 | 2,898.5 | 2,866 | 2,880 | 217,300 | 2,880 |
| 2024-07-24 | 2,915 | 2,929 | 2,878 | 2,881.5 | 139,000 | 2,881.50 |
| 2024-07-23 | 2,941 | 2,942 | 2,918 | 2,918.5 | 114,100 | 2,918.50 |
| 2024-07-22 | 2,920 | 2,935 | 2,908 | 2,935 | 151,500 | 2,935 |
| 2024-07-19 | 2,945 | 2,948.5 | 2,916.5 | 2,932 | 104,200 | 2,932 |
| 2024-07-18 | 2,900 | 2,947 | 2,896 | 2,936.5 | 232,700 | 2,936.50 |
| 2024-07-17 | 2,897 | 2,910 | 2,890.5 | 2,906 | 123,200 | 2,906 |
| 2024-07-16 | 2,920 | 2,920 | 2,890 | 2,890 | 129,500 | 2,890 |
| 2024-07-12 | 2,899 | 2,925 | 2,890.5 | 2,918 | 169,800 | 2,918 |
| 2024-07-11 | 2,855 | 2,928 | 2,852.5 | 2,899 | 310,800 | 2,899 |
| 2024-07-10 | 2,816 | 2,845 | 2,813 | 2,845 | 280,300 | 2,845 |
| 2024-07-09 | 2,807 | 2,820.5 | 2,795 | 2,810 | 326,700 | 2,810 |
| 2024-07-08 | 2,815 | 2,817.5 | 2,800 | 2,802.5 | 340,700 | 2,802.50 |
| 2024-07-05 | 2,859 | 2,859 | 2,825.5 | 2,825.5 | 224,600 | 2,825.50 |
| 2024-07-04 | 2,850 | 2,859.5 | 2,850 | 2,858 | 238,200 | 2,858 |
| 2024-07-03 | 2,839 | 2,851.5 | 2,832 | 2,850 | 226,800 | 2,850 |
| 2024-07-02 | 2,846 | 2,848 | 2,830.5 | 2,840.5 | 257,100 | 2,840.50 |
| 2024-07-01 | 2,860 | 2,875 | 2,846.5 | 2,858 | 201,500 | 2,858 |
| 2024-06-28 | 2,867 | 2,872.5 | 2,843 | 2,846 | 341,100 | 2,846 |
| 2024-06-27 | 2,898 | 2,902 | 2,866 | 2,879 | 161,300 | 2,879 |
| 2024-06-26 | 2,906 | 2,910 | 2,898 | 2,898 | 203,900 | 2,898 |
| 2024-06-25 | 2,888.5 | 2,916 | 2,888.5 | 2,911.5 | 152,400 | 2,911.50 |
| 2024-06-24 | 2,902 | 2,904.5 | 2,881.5 | 2,887.5 | 147,400 | 2,887.50 |
| 2024-06-21 | 2,875 | 2,904.5 | 2,874.5 | 2,882 | 285,000 | 2,882 |
| 2024-06-20 | 2,865.5 | 2,876 | 2,857.5 | 2,870 | 104,100 | 2,870 |
| 2024-06-19 | 2,865 | 2,870 | 2,853 | 2,865.5 | 98,000 | 2,865.50 |
| 2024-06-18 | 2,900 | 2,901.5 | 2,857 | 2,869 | 166,300 | 2,869 |
| 2024-06-17 | 2,900.5 | 2,903.5 | 2,880 | 2,887 | 91,300 | 2,887 |
| 2024-06-14 | 2,866.5 | 2,909.5 | 2,865.5 | 2,902.5 | 211,500 | 2,902.50 |
| 2024-06-13 | 2,900 | 2,906.5 | 2,877 | 2,880 | 101,900 | 2,880 |
| 2024-06-12 | 2,910 | 2,913 | 2,900 | 2,900 | 81,200 | 2,900 |
| 2024-06-11 | 2,909 | 2,931.5 | 2,908 | 2,908 | 137,400 | 2,908 |
| 2024-06-10 | 2,922 | 2,925.5 | 2,907.5 | 2,917 | 126,000 | 2,917 |
| 2024-06-07 | 2,921 | 2,923 | 2,907.5 | 2,913 | 91,000 | 2,913 |
| 2024-06-06 | 2,936.5 | 2,936.5 | 2,907 | 2,916 | 109,000 | 2,916 |
| 2024-06-05 | 2,923 | 2,942 | 2,911 | 2,933 | 106,700 | 2,933 |
| 2024-06-04 | 2,915 | 2,927.5 | 2,908 | 2,926.5 | 85,300 | 2,926.50 |
| 2024-06-03 | 2,909.5 | 2,936 | 2,901 | 2,916.5 | 216,000 | 2,916.50 |
| 2024-05-31 | 2,859.5 | 2,888 | 2,859.5 | 2,887 | 267,800 | 2,887 |
| 2024-05-30 | 2,860 | 2,867 | 2,845.5 | 2,865.5 | 126,500 | 2,865.50 |
| 2024-05-29 | 2,900 | 2,901 | 2,867.5 | 2,868 | 155,300 | 2,868 |
| 2024-05-28 | 2,918 | 2,924.5 | 2,902 | 2,904 | 88,200 | 2,904 |
| 2024-05-27 | 2,922.5 | 2,934.5 | 2,904.5 | 2,931.5 | 158,200 | 2,931.50 |
| 2024-05-24 | 2,900 | 2,935 | 2,895 | 2,926 | 114,000 | 2,926 |
| 2024-05-23 | 2,902 | 2,921 | 2,885 | 2,917.5 | 126,900 | 2,917.50 |
| 2024-05-22 | 2,955 | 2,957 | 2,908 | 2,908 | 190,400 | 2,908 |
| 2024-05-21 | 2,965 | 2,975 | 2,960.5 | 2,960.5 | 119,500 | 2,960.50 |
| 2024-05-20 | 2,962.5 | 2,986 | 2,956 | 2,986 | 128,600 | 2,986 |
| 2024-05-17 | 2,975 | 2,981.5 | 2,956 | 2,960 | 196,400 | 2,960 |
| 2024-05-16 | 2,960 | 2,966 | 2,924 | 2,925 | 248,800 | 2,925 |
| 2024-05-15 | 2,987 | 2,992 | 2,960 | 2,960 | 251,400 | 2,960 |
| 2024-05-14 | 3,000 | 3,019 | 2,987.5 | 2,987.5 | 220,800 | 2,987.50 |
| 2024-05-13 | 2,979 | 3,020 | 2,974 | 3,010 | 283,300 | 3,010 |
| 2024-05-10 | 3,056 | 3,086 | 2,964 | 2,964 | 908,000 | 2,964 |
| 2024-05-09 | 3,110 | 3,166 | 3,105 | 3,148 | 232,100 | 3,148 |
| 2024-05-08 | 3,117 | 3,126 | 3,102 | 3,107 | 82,900 | 3,107 |
| 2024-05-07 | 3,122 | 3,131 | 3,099 | 3,117 | 94,600 | 3,117 |
| 2024-05-02 | 3,131 | 3,135 | 3,121 | 3,124 | 80,200 | 3,124 |
| 2024-05-01 | 3,098 | 3,130 | 3,093 | 3,126 | 80,200 | 3,126 |
| 2024-04-30 | 3,120 | 3,128 | 3,085 | 3,107 | 180,800 | 3,107 |
| 2024-04-26 | 3,088 | 3,099 | 3,063 | 3,092 | 176,300 | 3,092 |
| 2024-04-25 | 3,102 | 3,107 | 3,089 | 3,094 | 73,300 | 3,094 |
| 2024-04-24 | 3,120 | 3,120 | 3,104 | 3,108 | 82,800 | 3,108 |
| 2024-04-23 | 3,090 | 3,115 | 3,082 | 3,112 | 109,900 | 3,112 |
| 2024-04-22 | 3,071 | 3,092 | 3,058 | 3,087 | 99,400 | 3,087 |
| 2024-04-19 | 3,050 | 3,053 | 3,013 | 3,033 | 155,000 | 3,033 |
| 2024-04-18 | 3,065 | 3,077 | 3,045 | 3,066 | 93,500 | 3,066 |
| 2024-04-17 | 3,050 | 3,059 | 3,026 | 3,043 | 116,200 | 3,043 |
| 2024-04-16 | 3,060 | 3,070 | 3,045 | 3,058 | 131,000 | 3,058 |
| 2024-04-15 | 3,060 | 3,075 | 3,053 | 3,067 | 93,300 | 3,067 |
| 2024-04-12 | 3,104 | 3,104 | 3,076 | 3,085 | 98,400 | 3,085 |
| 2024-04-11 | 3,078 | 3,094 | 3,063 | 3,088 | 133,200 | 3,088 |
| 2024-04-10 | 3,120 | 3,125 | 3,098 | 3,098 | 123,900 | 3,098 |
| 2024-04-09 | 3,120 | 3,120 | 3,099 | 3,102 | 103,000 | 3,102 |
| 2024-04-08 | 3,081 | 3,120 | 3,079 | 3,108 | 119,300 | 3,108 |
| 2024-04-05 | 3,075 | 3,099 | 3,056 | 3,079 | 101,300 | 3,079 |
| 2024-04-04 | 3,083 | 3,102 | 3,074 | 3,088 | 135,700 | 3,088 |
| 2024-04-03 | 3,067 | 3,084 | 3,054 | 3,073 | 144,200 | 3,073 |
| 2024-04-02 | 3,114 | 3,119 | 3,050 | 3,063 | 152,300 | 3,063 |
| 2024-04-01 | 3,119 | 3,122 | 3,098 | 3,117 | 123,100 | 3,117 |
| 2024-03-29 | 3,075 | 3,105 | 3,075 | 3,096 | 172,200 | 3,096 |
| 2024-03-28 | 3,092 | 3,096 | 3,055 | 3,076 | 187,300 | 3,076 |
| 2024-03-27 | 3,132 | 3,140 | 3,118 | 3,124 | 210,700 | 3,124 |
| 2024-03-26 | 3,100 | 3,121 | 3,082 | 3,114 | 142,800 | 3,114 |
| 2024-03-25 | 3,117 | 3,121 | 3,086 | 3,099 | 164,100 | 3,099 |
| 2024-03-22 | 3,123 | 3,131 | 3,097 | 3,127 | 144,000 | 3,127 |
| 2024-03-21 | 3,147 | 3,157 | 3,126 | 3,128 | 164,900 | 3,128 |
| 2024-03-19 | 3,131 | 3,149 | 3,131 | 3,147 | 76,100 | 3,147 |
| 2024-03-18 | 3,140 | 3,152 | 3,126 | 3,134 | 97,600 | 3,134 |
| 2024-03-15 | 3,130 | 3,147 | 3,119 | 3,128 | 153,400 | 3,128 |
| 2024-03-14 | 3,100 | 3,137 | 3,089 | 3,137 | 168,200 | 3,137 |
| 2024-03-13 | 3,079 | 3,089 | 3,055 | 3,089 | 137,000 | 3,089 |
| 2024-03-12 | 3,071 | 3,087 | 3,035 | 3,085 | 165,200 | 3,085 |
| 2024-03-11 | 3,103 | 3,104 | 3,043 | 3,077 | 226,800 | 3,077 |
| 2024-03-08 | 3,083 | 3,102 | 3,064 | 3,095 | 152,400 | 3,095 |
| 2024-03-07 | 3,085 | 3,108 | 3,071 | 3,103 | 144,900 | 3,103 |
| 2024-03-06 | 3,056 | 3,096 | 3,056 | 3,083 | 157,900 | 3,083 |
| 2024-03-05 | 3,066 | 3,066 | 3,023 | 3,053 | 142,400 | 3,053 |
| 2024-03-04 | 3,109 | 3,114 | 3,047 | 3,066 | 263,700 | 3,066 |
| 2024-03-01 | 3,137 | 3,145 | 3,115 | 3,125 | 139,700 | 3,125 |
| 2024-02-29 | 3,157 | 3,165 | 3,136 | 3,143 | 208,600 | 3,143 |
| 2024-02-28 | 3,133 | 3,152 | 3,131 | 3,144 | 123,600 | 3,144 |
| 2024-02-27 | 3,136 | 3,156 | 3,122 | 3,132 | 147,700 | 3,132 |
| 2024-02-26 | 3,170 | 3,177 | 3,127 | 3,130 | 172,300 | 3,130 |
| 2024-02-22 | 3,158 | 3,179 | 3,151 | 3,158 | 154,400 | 3,158 |
| 2024-02-21 | 3,149 | 3,160 | 3,136 | 3,155 | 102,100 | 3,155 |
| 2024-02-20 | 3,150 | 3,152 | 3,131 | 3,140 | 97,500 | 3,140 |
| 2024-02-19 | 3,131 | 3,149 | 3,127 | 3,146 | 120,800 | 3,146 |
| 2024-02-16 | 3,132 | 3,142 | 3,103 | 3,113 | 125,700 | 3,113 |
| 2024-02-15 | 3,143 | 3,145 | 3,095 | 3,116 | 143,500 | 3,116 |
| 2024-02-14 | 3,122 | 3,143 | 3,118 | 3,135 | 162,300 | 3,135 |
| 2024-02-13 | 3,098 | 3,124 | 3,081 | 3,120 | 146,200 | 3,120 |
| 2024-02-09 | 3,072 | 3,103 | 3,057 | 3,075 | 204,900 | 3,075 |
| 2024-02-08 | 3,120 | 3,122 | 3,076 | 3,094 | 287,400 | 3,094 |
| 2024-02-07 | 3,170 | 3,173 | 3,121 | 3,142 | 291,200 | 3,142 |
| 2024-02-06 | 3,248 | 3,248 | 3,126 | 3,176 | 529,100 | 3,176 |
| 2024-02-05 | 3,254 | 3,294 | 3,248 | 3,275 | 249,700 | 3,275 |
| 2024-02-02 | 3,270 | 3,270 | 3,230 | 3,237 | 108,600 | 3,237 |
| 2024-02-01 | 3,244 | 3,268 | 3,236 | 3,251 | 134,200 | 3,251 |
| 2024-01-31 | 3,215 | 3,254 | 3,207 | 3,253 | 129,200 | 3,253 |
| 2024-01-30 | 3,250 | 3,263 | 3,223 | 3,228 | 105,800 | 3,228 |
| 2024-01-29 | 3,236 | 3,266 | 3,235 | 3,250 | 86,500 | 3,250 |
| 2024-01-26 | 3,221 | 3,243 | 3,204 | 3,227 | 118,100 | 3,227 |
| 2024-01-25 | 3,200 | 3,222 | 3,200 | 3,218 | 77,500 | 3,218 |
| 2024-01-24 | 3,230 | 3,235 | 3,196 | 3,212 | 109,100 | 3,212 |
| 2024-01-23 | 3,227 | 3,258 | 3,227 | 3,252 | 89,900 | 3,252 |
| 2024-01-22 | 3,210 | 3,226 | 3,188 | 3,226 | 95,600 | 3,226 |
| 2024-01-19 | 3,244 | 3,250 | 3,208 | 3,210 | 108,600 | 3,210 |
| 2024-01-18 | 3,234 | 3,242 | 3,224 | 3,236 | 92,400 | 3,236 |
| 2024-01-17 | 3,234 | 3,253 | 3,221 | 3,223 | 103,400 | 3,223 |
| 2024-01-16 | 3,309 | 3,309 | 3,217 | 3,219 | 137,500 | 3,219 |
| 2024-01-15 | 3,294 | 3,310 | 3,280 | 3,304 | 160,400 | 3,304 |
| 2024-01-12 | 3,272 | 3,299 | 3,267 | 3,294 | 122,200 | 3,294 |
| 2024-01-11 | 3,260 | 3,276 | 3,239 | 3,270 | 144,500 | 3,270 |
| 2024-01-10 | 3,220 | 3,233 | 3,201 | 3,228 | 133,500 | 3,228 |
| 2024-01-09 | 3,160 | 3,207 | 3,160 | 3,200 | 118,700 | 3,200 |
| 2024-01-05 | 3,171 | 3,183 | 3,150 | 3,159 | 94,000 | 3,159 |
| 2024-01-04 | 3,145 | 3,169 | 3,100 | 3,167 | 138,400 | 3,167 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-26]1株→1.1株
