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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
