2831 はごろもフーズ(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 3,100 | 3,100 | 3,080 | 3,080 | 8,300 | 3,080 |
| 2024-11-20 | 3,130 | 3,155 | 3,120 | 3,130 | 2,500 | 3,130 |
| 2024-11-19 | 3,150 | 3,170 | 3,130 | 3,140 | 2,200 | 3,140 |
| 2024-11-18 | 3,185 | 3,185 | 3,155 | 3,155 | 1,500 | 3,155 |
| 2024-11-15 | 3,210 | 3,210 | 3,185 | 3,185 | 1,900 | 3,185 |
| 2024-11-14 | 3,205 | 3,205 | 3,150 | 3,190 | 6,800 | 3,190 |
| 2024-11-13 | 3,235 | 3,335 | 3,235 | 3,280 | 9,400 | 3,280 |
| 2024-11-12 | 3,220 | 3,220 | 3,185 | 3,190 | 2,400 | 3,190 |
| 2024-11-11 | 3,190 | 3,210 | 3,190 | 3,210 | 2,200 | 3,210 |
| 2024-11-08 | - | - | - | 3,175 | - | 3,175 |
| 2024-11-07 | 3,185 | 3,205 | 3,175 | 3,175 | 1,300 | 3,175 |
| 2024-11-06 | 3,210 | 3,215 | 3,185 | 3,215 | 1,900 | 3,215 |
| 2024-11-05 | 3,280 | 3,280 | 3,175 | 3,190 | 4,900 | 3,190 |
| 2024-11-01 | 3,270 | 3,270 | 3,225 | 3,270 | 900 | 3,270 |
| 2024-10-31 | 3,285 | 3,290 | 3,230 | 3,290 | 1,200 | 3,290 |
| 2024-10-30 | 3,295 | 3,300 | 3,260 | 3,295 | 1,100 | 3,295 |
| 2024-10-29 | 3,220 | 3,310 | 3,220 | 3,280 | 2,700 | 3,280 |
| 2024-10-28 | 3,280 | 3,315 | 3,245 | 3,260 | 2,100 | 3,260 |
| 2024-10-25 | 3,225 | 3,240 | 3,205 | 3,225 | 1,200 | 3,225 |
| 2024-10-24 | 3,265 | 3,265 | 3,195 | 3,220 | 1,400 | 3,220 |
| 2024-10-23 | 3,330 | 3,330 | 3,195 | 3,210 | 4,900 | 3,210 |
| 2024-10-22 | 3,285 | 3,340 | 3,280 | 3,315 | 1,700 | 3,315 |
| 2024-10-21 | 3,250 | 3,330 | 3,250 | 3,275 | 3,900 | 3,275 |
| 2024-10-18 | 3,190 | 3,250 | 3,190 | 3,250 | 1,000 | 3,250 |
| 2024-10-17 | 3,190 | 3,190 | 3,180 | 3,180 | 200 | 3,180 |
| 2024-10-16 | 3,190 | 3,190 | 3,190 | 3,190 | 700 | 3,190 |
| 2024-10-15 | 3,170 | 3,190 | 3,150 | 3,190 | 1,000 | 3,190 |
| 2024-10-11 | 3,195 | 3,195 | 3,140 | 3,140 | 1,900 | 3,140 |
| 2024-10-10 | 3,190 | 3,190 | 3,145 | 3,145 | 1,500 | 3,145 |
| 2024-10-09 | 3,150 | 3,170 | 3,150 | 3,170 | 400 | 3,170 |
| 2024-10-08 | 3,170 | 3,185 | 3,150 | 3,150 | 2,100 | 3,150 |
| 2024-10-07 | 3,230 | 3,230 | 3,175 | 3,175 | 900 | 3,175 |
| 2024-10-04 | 3,210 | 3,210 | 3,210 | 3,210 | 700 | 3,210 |
| 2024-10-03 | 3,230 | 3,230 | 3,210 | 3,210 | 1,700 | 3,210 |
| 2024-10-02 | 3,260 | 3,260 | 3,230 | 3,230 | 500 | 3,230 |
| 2024-10-01 | 3,260 | 3,260 | 3,260 | 3,260 | 100 | 3,260 |
| 2024-09-30 | 3,250 | 3,250 | 3,245 | 3,245 | 1,700 | 3,245 |
| 2024-09-27 | 3,275 | 3,340 | 3,240 | 3,250 | 2,800 | 3,250 |
| 2024-09-26 | 3,270 | 3,385 | 3,270 | 3,360 | 6,200 | 3,360 |
| 2024-09-25 | 3,360 | 3,360 | 3,320 | 3,320 | 2,400 | 3,320 |
| 2024-09-24 | 3,385 | 3,385 | 3,345 | 3,375 | 5,800 | 3,375 |
| 2024-09-20 | 3,380 | 3,385 | 3,370 | 3,385 | 3,300 | 3,385 |
| 2024-09-19 | 3,365 | 3,375 | 3,365 | 3,375 | 1,400 | 3,375 |
| 2024-09-18 | 3,340 | 3,370 | 3,335 | 3,355 | 2,600 | 3,355 |
| 2024-09-17 | 3,320 | 3,375 | 3,320 | 3,330 | 3,000 | 3,330 |
| 2024-09-13 | 3,320 | 3,320 | 3,290 | 3,320 | 700 | 3,320 |
| 2024-09-12 | 3,315 | 3,320 | 3,290 | 3,320 | 600 | 3,320 |
| 2024-09-11 | 3,280 | 3,305 | 3,255 | 3,300 | 1,600 | 3,300 |
| 2024-09-10 | 3,295 | 3,295 | 3,275 | 3,280 | 500 | 3,280 |
| 2024-09-09 | 3,265 | 3,300 | 3,260 | 3,265 | 2,000 | 3,265 |
| 2024-09-06 | 3,265 | 3,300 | 3,265 | 3,265 | 1,900 | 3,265 |
| 2024-09-05 | 3,295 | 3,295 | 3,260 | 3,275 | 400 | 3,275 |
| 2024-09-04 | 3,285 | 3,295 | 3,260 | 3,295 | 1,000 | 3,295 |
| 2024-09-03 | 3,290 | 3,295 | 3,255 | 3,270 | 1,000 | 3,270 |
| 2024-09-02 | 3,295 | 3,295 | 3,250 | 3,250 | 2,900 | 3,250 |
| 2024-08-30 | 3,280 | 3,280 | 3,245 | 3,250 | 300 | 3,250 |
| 2024-08-29 | 3,280 | 3,280 | 3,245 | 3,245 | 200 | 3,245 |
| 2024-08-28 | 3,225 | 3,290 | 3,225 | 3,290 | 300 | 3,290 |
| 2024-08-27 | 3,240 | 3,255 | 3,240 | 3,255 | 200 | 3,255 |
| 2024-08-26 | 3,300 | 3,300 | 3,215 | 3,215 | 2,500 | 3,215 |
| 2024-08-23 | 3,285 | 3,290 | 3,280 | 3,290 | 3,800 | 3,290 |
| 2024-08-22 | 3,290 | 3,290 | 3,275 | 3,285 | 1,600 | 3,285 |
| 2024-08-21 | 3,255 | 3,290 | 3,255 | 3,290 | 2,900 | 3,290 |
| 2024-08-20 | 3,260 | 3,270 | 3,245 | 3,245 | 1,300 | 3,245 |
| 2024-08-19 | 3,240 | 3,240 | 3,235 | 3,235 | 1,200 | 3,235 |
| 2024-08-16 | 3,225 | 3,260 | 3,225 | 3,240 | 1,700 | 3,240 |
| 2024-08-15 | 3,230 | 3,250 | 3,225 | 3,250 | 1,500 | 3,250 |
| 2024-08-14 | 3,260 | 3,270 | 3,200 | 3,260 | 4,400 | 3,260 |
| 2024-08-13 | 3,225 | 3,250 | 3,185 | 3,245 | 2,700 | 3,245 |
| 2024-08-09 | 3,200 | 3,200 | 3,165 | 3,185 | 700 | 3,185 |
| 2024-08-08 | 3,180 | 3,180 | 3,125 | 3,155 | 1,000 | 3,155 |
| 2024-08-07 | 3,105 | 3,105 | 3,040 | 3,040 | 900 | 3,040 |
| 2024-08-06 | 2,900 | 3,225 | 2,900 | 3,035 | 3,400 | 3,035 |
| 2024-08-05 | 3,210 | 3,225 | 2,850 | 2,850 | 5,000 | 2,850 |
| 2024-08-02 | 3,235 | 3,245 | 3,210 | 3,210 | 2,100 | 3,210 |
| 2024-08-01 | 3,250 | 3,250 | 3,240 | 3,240 | 300 | 3,240 |
| 2024-07-31 | 3,260 | 3,260 | 3,240 | 3,240 | 1,300 | 3,240 |
| 2024-07-30 | 3,235 | 3,285 | 3,235 | 3,245 | 1,900 | 3,245 |
| 2024-07-29 | 3,265 | 3,265 | 3,230 | 3,230 | 600 | 3,230 |
| 2024-07-26 | 3,275 | 3,275 | 3,250 | 3,255 | 2,400 | 3,255 |
| 2024-07-25 | 3,260 | 3,260 | 3,250 | 3,250 | 800 | 3,250 |
| 2024-07-24 | 3,235 | 3,245 | 3,235 | 3,245 | 1,800 | 3,245 |
| 2024-07-23 | 3,240 | 3,250 | 3,230 | 3,230 | 10,800 | 3,230 |
| 2024-07-22 | 3,260 | 3,260 | 3,255 | 3,260 | 3,400 | 3,260 |
| 2024-07-19 | 3,240 | 3,265 | 3,240 | 3,265 | 700 | 3,265 |
| 2024-07-18 | 3,265 | 3,265 | 3,235 | 3,245 | 2,400 | 3,245 |
| 2024-07-17 | 3,270 | 3,275 | 3,245 | 3,265 | 5,000 | 3,265 |
| 2024-07-16 | 3,255 | 3,270 | 3,255 | 3,270 | 1,000 | 3,270 |
| 2024-07-12 | 3,250 | 3,270 | 3,245 | 3,245 | 4,000 | 3,245 |
| 2024-07-11 | 3,265 | 3,270 | 3,250 | 3,265 | 1,600 | 3,265 |
| 2024-07-10 | 3,255 | 3,265 | 3,255 | 3,265 | 900 | 3,265 |
| 2024-07-09 | 3,255 | 3,265 | 3,250 | 3,265 | 2,900 | 3,265 |
| 2024-07-08 | 3,285 | 3,285 | 3,260 | 3,260 | 3,600 | 3,260 |
| 2024-07-05 | 3,275 | 3,290 | 3,270 | 3,270 | 2,300 | 3,270 |
| 2024-07-04 | 3,275 | 3,290 | 3,275 | 3,290 | 1,400 | 3,290 |
| 2024-07-03 | 3,250 | 3,275 | 3,250 | 3,275 | 1,500 | 3,275 |
| 2024-07-02 | 3,255 | 3,265 | 3,250 | 3,250 | 2,800 | 3,250 |
| 2024-07-01 | 3,260 | 3,270 | 3,250 | 3,255 | 1,300 | 3,255 |
| 2024-06-28 | - | - | - | 3,250 | - | 3,250 |
| 2024-06-27 | - | - | - | 3,250 | - | 3,250 |
| 2024-06-26 | 3,265 | 3,270 | 3,250 | 3,250 | 2,400 | 3,250 |
| 2024-06-25 | 3,250 | 3,265 | 3,250 | 3,260 | 1,200 | 3,260 |
| 2024-06-24 | 3,260 | 3,265 | 3,250 | 3,250 | 3,200 | 3,250 |
| 2024-06-21 | 3,245 | 3,260 | 3,245 | 3,260 | 1,200 | 3,260 |
| 2024-06-20 | 3,235 | 3,240 | 3,230 | 3,230 | 1,200 | 3,230 |
| 2024-06-19 | 3,225 | 3,240 | 3,225 | 3,240 | 600 | 3,240 |
| 2024-06-18 | 3,205 | 3,215 | 3,205 | 3,205 | 500 | 3,205 |
| 2024-06-17 | 3,200 | 3,200 | 3,195 | 3,200 | 1,700 | 3,200 |
| 2024-06-14 | 3,230 | 3,230 | 3,220 | 3,225 | 400 | 3,225 |
| 2024-06-13 | 3,240 | 3,240 | 3,230 | 3,230 | 200 | 3,230 |
| 2024-06-12 | 3,235 | 3,255 | 3,220 | 3,255 | 800 | 3,255 |
| 2024-06-11 | 3,230 | 3,230 | 3,230 | 3,230 | 500 | 3,230 |
| 2024-06-10 | 3,265 | 3,270 | 3,240 | 3,240 | 2,100 | 3,240 |
| 2024-06-07 | 3,230 | 3,230 | 3,215 | 3,215 | 1,200 | 3,215 |
| 2024-06-06 | 3,255 | 3,270 | 3,230 | 3,235 | 4,100 | 3,235 |
| 2024-06-05 | 3,260 | 3,270 | 3,240 | 3,260 | 1,500 | 3,260 |
| 2024-06-04 | 3,260 | 3,260 | 3,250 | 3,250 | 1,700 | 3,250 |
| 2024-06-03 | 3,270 | 3,270 | 3,270 | 3,270 | 200 | 3,270 |
| 2024-05-31 | 3,260 | 3,280 | 3,260 | 3,280 | 300 | 3,280 |
| 2024-05-30 | 3,260 | 3,280 | 3,260 | 3,280 | 1,100 | 3,280 |
| 2024-05-29 | 3,260 | 3,260 | 3,260 | 3,260 | 700 | 3,260 |
| 2024-05-28 | 3,290 | 3,290 | 3,260 | 3,260 | 1,300 | 3,260 |
| 2024-05-27 | 3,305 | 3,305 | 3,290 | 3,290 | 1,300 | 3,290 |
| 2024-05-24 | 3,280 | 3,290 | 3,245 | 3,290 | 900 | 3,290 |
| 2024-05-23 | 3,270 | 3,270 | 3,250 | 3,250 | 2,900 | 3,250 |
| 2024-05-22 | 3,275 | 3,275 | 3,260 | 3,270 | 1,200 | 3,270 |
| 2024-05-21 | 3,290 | 3,290 | 3,260 | 3,260 | 600 | 3,260 |
| 2024-05-20 | 3,265 | 3,290 | 3,260 | 3,290 | 1,000 | 3,290 |
| 2024-05-17 | 3,195 | 3,300 | 3,195 | 3,250 | 2,600 | 3,250 |
| 2024-05-16 | 3,230 | 3,230 | 3,205 | 3,205 | 1,000 | 3,205 |
| 2024-05-15 | 3,245 | 3,245 | 3,230 | 3,230 | 500 | 3,230 |
| 2024-05-14 | 3,300 | 3,300 | 3,210 | 3,235 | 2,000 | 3,235 |
| 2024-05-13 | 3,255 | 3,300 | 3,220 | 3,300 | 1,500 | 3,300 |
| 2024-05-10 | 3,245 | 3,285 | 3,220 | 3,255 | 1,400 | 3,255 |
| 2024-05-09 | 3,235 | 3,235 | 3,235 | 3,235 | 100 | 3,235 |
| 2024-05-08 | 3,245 | 3,260 | 3,240 | 3,240 | 700 | 3,240 |
| 2024-05-07 | 3,235 | 3,250 | 3,230 | 3,240 | 800 | 3,240 |
| 2024-05-02 | 3,245 | 3,255 | 3,245 | 3,250 | 600 | 3,250 |
| 2024-05-01 | 3,310 | 3,310 | 3,255 | 3,255 | 4,200 | 3,255 |
| 2024-04-30 | 3,220 | 3,250 | 3,210 | 3,250 | 1,900 | 3,250 |
| 2024-04-26 | 3,325 | 3,325 | 3,215 | 3,215 | 1,600 | 3,215 |
| 2024-04-25 | 3,240 | 3,270 | 3,240 | 3,265 | 1,000 | 3,265 |
| 2024-04-24 | 3,240 | 3,250 | 3,240 | 3,245 | 600 | 3,245 |
| 2024-04-23 | 3,275 | 3,275 | 3,220 | 3,220 | 3,400 | 3,220 |
| 2024-04-22 | 3,205 | 3,260 | 3,205 | 3,260 | 1,600 | 3,260 |
| 2024-04-19 | 3,250 | 3,250 | 3,195 | 3,205 | 3,400 | 3,205 |
| 2024-04-18 | 3,265 | 3,265 | 3,250 | 3,255 | 700 | 3,255 |
| 2024-04-17 | 3,250 | 3,260 | 3,245 | 3,260 | 1,000 | 3,260 |
| 2024-04-16 | 3,270 | 3,270 | 3,240 | 3,250 | 1,600 | 3,250 |
| 2024-04-15 | 3,235 | 3,255 | 3,235 | 3,255 | 1,600 | 3,255 |
| 2024-04-12 | 3,270 | 3,270 | 3,235 | 3,235 | 600 | 3,235 |
| 2024-04-11 | 3,265 | 3,265 | 3,240 | 3,240 | 600 | 3,240 |
| 2024-04-10 | 3,225 | 3,290 | 3,225 | 3,290 | 800 | 3,290 |
| 2024-04-09 | 3,270 | 3,325 | 3,220 | 3,225 | 2,000 | 3,225 |
| 2024-04-08 | 3,240 | 3,255 | 3,240 | 3,255 | 900 | 3,255 |
| 2024-04-05 | 3,215 | 3,235 | 3,215 | 3,235 | 300 | 3,235 |
| 2024-04-04 | 3,250 | 3,285 | 3,235 | 3,235 | 1,600 | 3,235 |
| 2024-04-03 | 3,260 | 3,285 | 3,250 | 3,285 | 1,200 | 3,285 |
| 2024-04-02 | 3,290 | 3,315 | 3,255 | 3,315 | 1,500 | 3,315 |
| 2024-04-01 | 3,315 | 3,340 | 3,280 | 3,285 | 1,800 | 3,285 |
| 2024-03-29 | 3,275 | 3,465 | 3,275 | 3,295 | 3,200 | 3,295 |
| 2024-03-28 | 3,310 | 3,310 | 3,265 | 3,275 | 2,000 | 3,275 |
| 2024-03-27 | 3,375 | 3,380 | 3,315 | 3,380 | 6,700 | 3,380 |
| 2024-03-26 | 3,320 | 3,340 | 3,320 | 3,330 | 4,100 | 3,330 |
| 2024-03-25 | 3,315 | 3,325 | 3,290 | 3,315 | 7,300 | 3,315 |
| 2024-03-22 | 3,310 | 3,325 | 3,300 | 3,300 | 3,800 | 3,300 |
| 2024-03-21 | 3,320 | 3,320 | 3,300 | 3,310 | 2,700 | 3,310 |
| 2024-03-19 | 3,315 | 3,320 | 3,275 | 3,320 | 2,200 | 3,320 |
| 2024-03-18 | 3,275 | 3,300 | 3,275 | 3,295 | 2,200 | 3,295 |
| 2024-03-15 | 3,275 | 3,280 | 3,275 | 3,275 | 700 | 3,275 |
| 2024-03-14 | 3,260 | 3,280 | 3,240 | 3,275 | 2,400 | 3,275 |
| 2024-03-13 | 3,230 | 3,255 | 3,225 | 3,255 | 1,600 | 3,255 |
| 2024-03-12 | 3,250 | 3,250 | 3,225 | 3,230 | 2,000 | 3,230 |
| 2024-03-11 | 3,240 | 3,240 | 3,240 | 3,240 | 1,300 | 3,240 |
| 2024-03-08 | 3,240 | 3,240 | 3,240 | 3,240 | 500 | 3,240 |
| 2024-03-07 | 3,250 | 3,280 | 3,250 | 3,250 | 3,400 | 3,250 |
| 2024-03-06 | 3,235 | 3,245 | 3,225 | 3,245 | 2,100 | 3,245 |
| 2024-03-05 | 3,205 | 3,230 | 3,205 | 3,225 | 2,900 | 3,225 |
| 2024-03-04 | 3,220 | 3,265 | 3,220 | 3,220 | 4,400 | 3,220 |
| 2024-03-01 | 3,220 | 3,270 | 3,215 | 3,220 | 2,400 | 3,220 |
| 2024-02-29 | 3,210 | 3,225 | 3,210 | 3,220 | 1,100 | 3,220 |
| 2024-02-28 | 3,195 | 3,240 | 3,195 | 3,215 | 1,300 | 3,215 |
| 2024-02-27 | 3,225 | 3,225 | 3,195 | 3,195 | 900 | 3,195 |
| 2024-02-26 | 3,250 | 3,250 | 3,200 | 3,205 | 5,500 | 3,205 |
| 2024-02-22 | 3,210 | 3,235 | 3,185 | 3,215 | 3,600 | 3,215 |
| 2024-02-21 | 3,235 | 3,235 | 3,200 | 3,205 | 1,000 | 3,205 |
| 2024-02-20 | 3,220 | 3,235 | 3,210 | 3,235 | 1,900 | 3,235 |
| 2024-02-19 | 3,165 | 3,210 | 3,155 | 3,200 | 2,200 | 3,200 |
| 2024-02-16 | 3,140 | 3,170 | 3,140 | 3,165 | 3,600 | 3,165 |
| 2024-02-15 | 3,195 | 3,195 | 3,130 | 3,160 | 4,300 | 3,160 |
| 2024-02-14 | 3,200 | 3,255 | 3,150 | 3,190 | 6,400 | 3,190 |
| 2024-02-13 | 3,245 | 3,345 | 3,240 | 3,305 | 14,900 | 3,305 |
| 2024-02-09 | 3,225 | 3,245 | 3,225 | 3,245 | 1,500 | 3,245 |
| 2024-02-08 | 3,255 | 3,255 | 3,205 | 3,220 | 2,600 | 3,220 |
| 2024-02-07 | 3,270 | 3,280 | 3,215 | 3,255 | 1,600 | 3,255 |
| 2024-02-06 | 3,230 | 3,260 | 3,225 | 3,260 | 3,700 | 3,260 |
| 2024-02-05 | 3,195 | 3,230 | 3,190 | 3,230 | 2,000 | 3,230 |
| 2024-02-02 | 3,200 | 3,230 | 3,185 | 3,190 | 2,800 | 3,190 |
| 2024-02-01 | 3,180 | 3,190 | 3,175 | 3,185 | 1,500 | 3,185 |
| 2024-01-31 | 3,170 | 3,185 | 3,170 | 3,180 | 1,500 | 3,180 |
| 2024-01-30 | 3,170 | 3,170 | 3,150 | 3,170 | 1,000 | 3,170 |
| 2024-01-29 | 3,160 | 3,160 | 3,145 | 3,160 | 2,200 | 3,160 |
| 2024-01-26 | 3,150 | 3,150 | 3,145 | 3,145 | 2,700 | 3,145 |
| 2024-01-25 | 3,145 | 3,145 | 3,130 | 3,145 | 2,300 | 3,145 |
| 2024-01-24 | 3,155 | 3,160 | 3,140 | 3,150 | 1,700 | 3,150 |
| 2024-01-23 | 3,145 | 3,155 | 3,140 | 3,155 | 4,500 | 3,155 |
| 2024-01-22 | 3,150 | 3,160 | 3,145 | 3,155 | 4,400 | 3,155 |
| 2024-01-19 | 3,160 | 3,160 | 3,140 | 3,140 | 2,400 | 3,140 |
| 2024-01-18 | 3,135 | 3,150 | 3,130 | 3,150 | 2,700 | 3,150 |
| 2024-01-17 | 3,145 | 3,145 | 3,135 | 3,135 | 600 | 3,135 |
| 2024-01-16 | 3,130 | 3,145 | 3,130 | 3,140 | 1,000 | 3,140 |
| 2024-01-15 | 3,145 | 3,145 | 3,115 | 3,130 | 2,600 | 3,130 |
| 2024-01-12 | 3,145 | 3,150 | 3,135 | 3,145 | 2,100 | 3,145 |
| 2024-01-11 | 3,140 | 3,150 | 3,125 | 3,125 | 2,700 | 3,125 |
| 2024-01-10 | 3,110 | 3,135 | 3,110 | 3,135 | 1,900 | 3,135 |
| 2024-01-09 | 3,130 | 3,130 | 3,100 | 3,105 | 1,800 | 3,105 |
| 2024-01-05 | 3,100 | 3,145 | 3,100 | 3,100 | 4,600 | 3,100 |
| 2024-01-04 | 3,080 | 3,150 | 3,080 | 3,100 | 10,000 | 3,100 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [2001-03-27]1株→1.1株
