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 |
---|---|---|---|---|---|---|
2023-02-08 | 2,690 | 2,694 | 2,675 | 2,684 | 102,300 | 2,684 |
2023-02-07 | 2,704 | 2,716 | 2,681 | 2,686 | 130,400 | 2,686 |
2023-02-06 | 2,695 | 2,705 | 2,666 | 2,690 | 259,500 | 2,690 |
2023-02-03 | 2,706 | 2,717 | 2,693 | 2,702 | 118,100 | 2,702 |
2023-02-02 | 2,740 | 2,745 | 2,705 | 2,706 | 85,500 | 2,706 |
2023-02-01 | 2,789 | 2,789 | 2,736 | 2,737 | 107,600 | 2,737 |
2023-01-31 | 2,746 | 2,769 | 2,746 | 2,768 | 161,200 | 2,768 |
2023-01-30 | 2,713 | 2,740 | 2,713 | 2,740 | 105,600 | 2,740 |
2023-01-27 | 2,737 | 2,737 | 2,705 | 2,710 | 127,300 | 2,710 |
2023-01-26 | 2,738 | 2,753 | 2,732 | 2,732 | 118,200 | 2,732 |
2023-01-25 | 2,730 | 2,747 | 2,730 | 2,737 | 87,400 | 2,737 |
2023-01-24 | 2,735 | 2,745 | 2,726 | 2,738 | 118,900 | 2,738 |
2023-01-23 | 2,720 | 2,727 | 2,707 | 2,717 | 106,700 | 2,717 |
2023-01-20 | 2,686 | 2,734 | 2,683 | 2,708 | 124,600 | 2,708 |
2023-01-19 | 2,687 | 2,697 | 2,677 | 2,682 | 92,600 | 2,682 |
2023-01-18 | 2,664 | 2,715 | 2,664 | 2,695 | 151,000 | 2,695 |
2023-01-17 | 2,670 | 2,679 | 2,657 | 2,664 | 110,500 | 2,664 |
2023-01-16 | 2,650 | 2,686 | 2,650 | 2,673 | 157,200 | 2,673 |
2023-01-13 | 2,646 | 2,678 | 2,646 | 2,654 | 179,200 | 2,654 |
2023-01-12 | 2,661 | 2,679 | 2,646 | 2,662 | 186,300 | 2,662 |
2023-01-11 | 2,648 | 2,662 | 2,642 | 2,642 | 183,500 | 2,642 |
2023-01-10 | 2,678 | 2,692 | 2,634 | 2,639 | 219,800 | 2,639 |
2023-01-06 | 2,677 | 2,684 | 2,658 | 2,671 | 228,100 | 2,671 |
2023-01-05 | 2,694 | 2,699 | 2,666 | 2,692 | 203,700 | 2,692 |
2023-01-04 | 2,742 | 2,743 | 2,688 | 2,710 | 308,900 | 2,710 |
分割・併合履歴 : [1994-03-28]1株→1.1株 [1983-11-26]1株→1.1株