1. HOME >
  2. 株価時系列 >
  3. 2810

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
2025-04-302,8092,8242,786.52,800.5141,1002,800.50
2025-04-282,7812,798.52,7712,785151,5002,785
2025-04-252,8202,8352,785.52,791.5147,7002,791.50
2025-04-242,9002,9052,8132,823.5132,0002,823.50
2025-04-232,9072,9362,9022,911.5216,2002,911.50
2025-04-222,8562,9032,849.52,895187,5002,895
2025-04-212,8252,8592,820.52,856.5137,7002,856.50
2025-04-182,8112,8322,8072,830113,2002,830
2025-04-172,8032,8182,793.52,806111,0002,806
2025-04-162,796.52,823.52,7902,817.591,8002,817.50
2025-04-152,8252,8252,7932,799.5101,4002,799.50
2025-04-142,7902,8292,770.52,815200,4002,815
2025-04-112,745.52,7682,7242,762.5142,3002,762.50
2025-04-102,7952,7952,7462,790192,3002,790
2025-04-092,7312,7682,6952,757180,9002,757
2025-04-082,6852,7532,682.52,753233,4002,753
2025-04-072,6402,7112,6022,673304,6002,673
2025-04-042,7012,742.52,692.52,733239,9002,733
2025-04-032,6602,706.52,6412,701.5262,7002,701.50
2025-04-022,7402,747.52,6922,692203,3002,692
2025-04-012,749.52,774.52,738.52,740226,3002,740
2025-03-312,7752,7752,723.52,723.5293,0002,723.50
2025-03-282,7972,7992,7792,792192,9002,792
2025-03-272,826.52,831.52,805.52,831.5250,7002,831.50
2025-03-262,8202,8382,8172,826.5230,0002,826.50
2025-03-252,8012,8272,800.52,818124,8002,818
2025-03-242,822.52,8382,7982,806277,8002,806
2025-03-212,868.52,874.52,862.52,863.5113,3002,863.50
2025-03-192,850.52,8692,850.52,86982,7002,869
2025-03-182,8392,8662,8362,850.5113,9002,850.50
2025-03-172,8252,8402,8252,83485,3002,834
2025-03-142,829.52,839.52,816.52,825126,4002,825
2025-03-132,825.52,8432,824.52,832.579,8002,832.50
2025-03-122,8302,8462,823.52,841.5108,7002,841.50
2025-03-112,8552,8582,8322,840.5118,5002,840.50
2025-03-102,8552,8582,8342,856109,9002,856
2025-03-072,8392,8552,821.52,840.5125,2002,840.50
2025-03-062,8252,8502,8182,848177,4002,848
2025-03-052,8552,858.52,831.52,838.5134,9002,838.50
2025-03-042,8302,8612,829.52,837.5189,1002,837.50
2025-03-032,8102,8292,804.52,817.5106,2002,817.50
2025-02-282,8102,8352,8052,810248,6002,810
2025-02-272,781.52,805.52,7722,803112,6002,803
2025-02-262,7622,7802,7622,773128,4002,773
2025-02-252,7492,759.52,7382,756155,3002,756
2025-02-212,7582,763.52,736.52,749.5192,4002,749.50
2025-02-202,792.52,8002,754.52,767.5116,6002,767.50
2025-02-192,7742,799.52,7702,791123,8002,791
2025-02-182,792.52,8012,7742,774143,7002,774
2025-02-172,798.52,815.52,792.52,792.5120,6002,792.50
2025-02-142,8032,8082,7912,79862,7002,798
2025-02-132,809.52,8132,793.52,801.592,7002,801.50
2025-02-122,7902,796.52,779.52,786.576,6002,786.50
2025-02-102,792.52,799.52,7852,78589,1002,785
2025-02-072,813.52,823.52,7882,792.5102,7002,792.50
2025-02-062,8032,828.52,798.52,809138,9002,809
2025-02-052,8352,855.52,7902,805310,4002,805
2025-02-042,828.52,8482,815.52,815.5142,9002,815.50
2025-02-032,8272,873.52,8172,848.5288,9002,848.50
2025-01-312,822.52,8322,8042,827123,6002,827
2025-01-302,8002,831.52,7982,827.5102,0002,827.50
2025-01-292,802.52,804.52,792.52,795105,8002,795
2025-01-282,8132,8332,811.52,820120,4002,820
2025-01-272,786.52,817.52,783.52,813127,2002,813
2025-01-242,7632,7682,7502,758.5128,7002,758.50
2025-01-232,7532,7582,7252,749.5118,5002,749.50
2025-01-222,762.52,768.52,7562,75669,8002,756
2025-01-212,766.52,7672,7572,762.548,1002,762.50
2025-01-202,750.52,7642,7452,75681,2002,756
2025-01-172,7552,758.52,7432,750.5114,4002,750.50
2025-01-162,7662,7732,754.52,759.593,2002,759.50
2025-01-152,760.52,777.52,756.52,777.588,9002,777.50
2025-01-142,7862,7932,7612,764141,0002,764
2025-01-102,808.52,8112,7832,785130,6002,785
2025-01-092,8082,8142,7942,813159,0002,813
2025-01-082,832.52,836.52,8072,807138,6002,807
2025-01-072,8702,8702,8282,832.5151,7002,832.50
2025-01-062,9002,9052,862.52,869.5175,2002,869.50

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