2810 ハウス食品グループ本社(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-082,6902,6942,6752,684102,3002,684
2023-02-072,7042,7162,6812,686130,4002,686
2023-02-062,6952,7052,6662,690259,5002,690
2023-02-032,7062,7172,6932,702118,1002,702
2023-02-022,7402,7452,7052,70685,5002,706
2023-02-012,7892,7892,7362,737107,6002,737
2023-01-312,7462,7692,7462,768161,2002,768
2023-01-302,7132,7402,7132,740105,6002,740
2023-01-272,7372,7372,7052,710127,3002,710
2023-01-262,7382,7532,7322,732118,2002,732
2023-01-252,7302,7472,7302,73787,4002,737
2023-01-242,7352,7452,7262,738118,9002,738
2023-01-232,7202,7272,7072,717106,7002,717
2023-01-202,6862,7342,6832,708124,6002,708
2023-01-192,6872,6972,6772,68292,6002,682
2023-01-182,6642,7152,6642,695151,0002,695
2023-01-172,6702,6792,6572,664110,5002,664
2023-01-162,6502,6862,6502,673157,2002,673
2023-01-132,6462,6782,6462,654179,2002,654
2023-01-122,6612,6792,6462,662186,3002,662
2023-01-112,6482,6622,6422,642183,5002,642
2023-01-102,6782,6922,6342,639219,8002,639
2023-01-062,6772,6842,6582,671228,1002,671
2023-01-052,6942,6992,6662,692203,7002,692
2023-01-042,7422,7432,6882,710308,9002,710

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