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
2024-07-192,9452,948.52,916.52,932104,2002,932
2024-07-182,9002,9472,8962,936.5232,7002,936.50
2024-07-172,8972,9102,890.52,906123,2002,906
2024-07-162,9202,9202,8902,890129,5002,890
2024-07-122,8992,9252,890.52,918169,8002,918
2024-07-112,8552,9282,852.52,899310,8002,899
2024-07-102,8162,8452,8132,845280,3002,845
2024-07-092,8072,820.52,7952,810326,7002,810
2024-07-082,8152,817.52,8002,802.5340,7002,802.50
2024-07-052,8592,8592,825.52,825.5224,6002,825.50
2024-07-042,8502,859.52,8502,858238,2002,858
2024-07-032,8392,851.52,8322,850226,8002,850
2024-07-022,8462,8482,830.52,840.5257,1002,840.50
2024-07-012,8602,8752,846.52,858201,5002,858
2024-06-282,8672,872.52,8432,846341,1002,846
2024-06-272,8982,9022,8662,879161,3002,879
2024-06-262,9062,9102,8982,898203,9002,898
2024-06-252,888.52,9162,888.52,911.5152,4002,911.50
2024-06-242,9022,904.52,881.52,887.5147,4002,887.50
2024-06-212,8752,904.52,874.52,882285,0002,882
2024-06-202,865.52,8762,857.52,870104,1002,870
2024-06-192,8652,8702,8532,865.598,0002,865.50
2024-06-182,9002,901.52,8572,869166,3002,869
2024-06-172,900.52,903.52,8802,88791,3002,887
2024-06-142,866.52,909.52,865.52,902.5211,5002,902.50
2024-06-132,9002,906.52,8772,880101,9002,880
2024-06-122,9102,9132,9002,90081,2002,900
2024-06-112,9092,931.52,9082,908137,4002,908
2024-06-102,9222,925.52,907.52,917126,0002,917
2024-06-072,9212,9232,907.52,91391,0002,913
2024-06-062,936.52,936.52,9072,916109,0002,916
2024-06-052,9232,9422,9112,933106,7002,933
2024-06-042,9152,927.52,9082,926.585,3002,926.50
2024-06-032,909.52,9362,9012,916.5216,0002,916.50
2024-05-312,859.52,8882,859.52,887267,8002,887
2024-05-302,8602,8672,845.52,865.5126,5002,865.50
2024-05-292,9002,9012,867.52,868155,3002,868
2024-05-282,9182,924.52,9022,90488,2002,904
2024-05-272,922.52,934.52,904.52,931.5158,2002,931.50
2024-05-242,9002,9352,8952,926114,0002,926
2024-05-232,9022,9212,8852,917.5126,9002,917.50
2024-05-222,9552,9572,9082,908190,4002,908
2024-05-212,9652,9752,960.52,960.5119,5002,960.50
2024-05-202,962.52,9862,9562,986128,6002,986
2024-05-172,9752,981.52,9562,960196,4002,960
2024-05-162,9602,9662,9242,925248,8002,925
2024-05-152,9872,9922,9602,960251,4002,960
2024-05-143,0003,0192,987.52,987.5220,8002,987.50
2024-05-132,9793,0202,9743,010283,3003,010
2024-05-103,0563,0862,9642,964908,0002,964
2024-05-093,1103,1663,1053,148232,1003,148
2024-05-083,1173,1263,1023,10782,9003,107
2024-05-073,1223,1313,0993,11794,6003,117
2024-05-023,1313,1353,1213,12480,2003,124
2024-05-013,0983,1303,0933,12680,2003,126
2024-04-303,1203,1283,0853,107180,8003,107
2024-04-263,0883,0993,0633,092176,3003,092
2024-04-253,1023,1073,0893,09473,3003,094
2024-04-243,1203,1203,1043,10882,8003,108
2024-04-233,0903,1153,0823,112109,9003,112
2024-04-223,0713,0923,0583,08799,4003,087
2024-04-193,0503,0533,0133,033155,0003,033
2024-04-183,0653,0773,0453,06693,5003,066
2024-04-173,0503,0593,0263,043116,2003,043
2024-04-163,0603,0703,0453,058131,0003,058
2024-04-153,0603,0753,0533,06793,3003,067
2024-04-123,1043,1043,0763,08598,4003,085
2024-04-113,0783,0943,0633,088133,2003,088
2024-04-103,1203,1253,0983,098123,9003,098
2024-04-093,1203,1203,0993,102103,0003,102
2024-04-083,0813,1203,0793,108119,3003,108
2024-04-053,0753,0993,0563,079101,3003,079
2024-04-043,0833,1023,0743,088135,7003,088
2024-04-033,0673,0843,0543,073144,2003,073
2024-04-023,1143,1193,0503,063152,3003,063
2024-04-013,1193,1223,0983,117123,1003,117
2024-03-293,0753,1053,0753,096172,2003,096
2024-03-283,0923,0963,0553,076187,3003,076
2024-03-273,1323,1403,1183,124210,7003,124
2024-03-263,1003,1213,0823,114142,8003,114
2024-03-253,1173,1213,0863,099164,1003,099
2024-03-223,1233,1313,0973,127144,0003,127
2024-03-213,1473,1573,1263,128164,9003,128
2024-03-193,1313,1493,1313,14776,1003,147
2024-03-183,1403,1523,1263,13497,6003,134
2024-03-153,1303,1473,1193,128153,4003,128
2024-03-143,1003,1373,0893,137168,2003,137
2024-03-133,0793,0893,0553,089137,0003,089
2024-03-123,0713,0873,0353,085165,2003,085
2024-03-113,1033,1043,0433,077226,8003,077
2024-03-083,0833,1023,0643,095152,4003,095
2024-03-073,0853,1083,0713,103144,9003,103
2024-03-063,0563,0963,0563,083157,9003,083
2024-03-053,0663,0663,0233,053142,4003,053
2024-03-043,1093,1143,0473,066263,7003,066
2024-03-013,1373,1453,1153,125139,7003,125
2024-02-293,1573,1653,1363,143208,6003,143
2024-02-283,1333,1523,1313,144123,6003,144
2024-02-273,1363,1563,1223,132147,7003,132
2024-02-263,1703,1773,1273,130172,3003,130
2024-02-223,1583,1793,1513,158154,4003,158
2024-02-213,1493,1603,1363,155102,1003,155
2024-02-203,1503,1523,1313,14097,5003,140
2024-02-193,1313,1493,1273,146120,8003,146
2024-02-163,1323,1423,1033,113125,7003,113
2024-02-153,1433,1453,0953,116143,5003,116
2024-02-143,1223,1433,1183,135162,3003,135
2024-02-133,0983,1243,0813,120146,2003,120
2024-02-093,0723,1033,0573,075204,9003,075
2024-02-083,1203,1223,0763,094287,4003,094
2024-02-073,1703,1733,1213,142291,2003,142
2024-02-063,2483,2483,1263,176529,1003,176
2024-02-053,2543,2943,2483,275249,7003,275
2024-02-023,2703,2703,2303,237108,6003,237
2024-02-013,2443,2683,2363,251134,2003,251
2024-01-313,2153,2543,2073,253129,2003,253
2024-01-303,2503,2633,2233,228105,8003,228
2024-01-293,2363,2663,2353,25086,5003,250
2024-01-263,2213,2433,2043,227118,1003,227
2024-01-253,2003,2223,2003,21877,5003,218
2024-01-243,2303,2353,1963,212109,1003,212
2024-01-233,2273,2583,2273,25289,9003,252
2024-01-223,2103,2263,1883,22695,6003,226
2024-01-193,2443,2503,2083,210108,6003,210
2024-01-183,2343,2423,2243,23692,4003,236
2024-01-173,2343,2533,2213,223103,4003,223
2024-01-163,3093,3093,2173,219137,5003,219
2024-01-153,2943,3103,2803,304160,4003,304
2024-01-123,2723,2993,2673,294122,2003,294
2024-01-113,2603,2763,2393,270144,5003,270
2024-01-103,2203,2333,2013,228133,5003,228
2024-01-093,1603,2073,1603,200118,7003,200
2024-01-053,1713,1833,1503,15994,0003,159
2024-01-043,1453,1693,1003,167138,4003,167

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