2831 はごろもフーズ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-243,2503,2503,2203,2203,7003,220
2021-09-223,2253,2503,2153,2202,2003,220
2021-09-213,2053,2703,2053,2151,6003,215
2021-09-173,2403,2403,2103,2102,1003,210
2021-09-163,2303,2303,1953,2201,4003,220
2021-09-153,1853,2203,1853,2208003,220
2021-09-143,1753,2003,1753,1857003,185
2021-09-133,1853,2003,1753,1759003,175
2021-09-103,1853,1853,1853,1855003,185
2021-09-093,1803,1803,1803,1807003,180
2021-09-083,2053,2053,1853,1851,2003,185
2021-09-073,2203,2203,1803,2051,7003,205
2021-09-063,2153,2803,2053,2301,9003,230
2021-09-033,1903,2103,1753,2101,2003,210
2021-09-023,1603,2003,1603,1909003,190
2021-09-013,2003,2403,1553,1602,1003,160
2021-08-313,2003,2003,1653,1801,1003,180
2021-08-303,1703,1703,1703,1703003,170
2021-08-273,2003,2403,1703,1709003,170
2021-08-263,2903,2903,2053,2451,9003,245
2021-08-253,2153,2503,2153,2508003,250
2021-08-243,2103,2503,1603,1952,3003,195
2021-08-233,3003,3003,2003,2104,1003,210
2021-08-203,1703,2303,1703,2301,3003,230
2021-08-193,1603,1903,1603,1908003,190
2021-08-183,1703,1903,1703,1908003,190
2021-08-173,1703,1703,1403,1658003,165
2021-08-163,1703,1703,1353,1601,8003,160
2021-08-133,1653,1703,1653,1705003,170
2021-08-123,1653,1653,1453,1655003,165
2021-08-113,1503,1503,1503,1501003,150
2021-08-103,1703,1703,1353,1354003,135
2021-08-063,1503,1553,1503,1552003,155
2021-08-053,1453,1653,1353,1657003,165
2021-08-043,1703,1703,1303,1303003,130
2021-08-033,1753,1753,1753,1751003,175
2021-08-023,1503,1503,1453,1454003,145
2021-07-303,1253,1703,1253,1308003,130
2021-07-293,2003,2003,1253,1251,4003,125
2021-07-283,1503,2103,1503,1901,6003,190
2021-07-273,1403,1953,1403,1507003,150
2021-07-263,1903,1953,1453,14511,9003,145
2021-07-213,1653,2003,1653,2004,9003,200
2021-07-203,1603,1703,1453,1701,7003,170
2021-07-193,1653,1653,1603,1605003,160
2021-07-163,1203,1653,1203,1652,5003,165
2021-07-153,1303,1503,1303,1303,2003,130
2021-07-143,1353,1453,1353,1452003,145
2021-07-133,1403,1453,1303,1459003,145
2021-07-123,1953,1953,1353,1403,0003,140
2021-07-093,1303,1403,1303,1404003,140
2021-07-083,1403,1403,1303,1302003,130
2021-07-073,1253,1353,1253,1354003,135
2021-07-063,1253,1253,1103,1258003,125
2021-07-053,1503,1503,1303,1302003,130
2021-07-023,1453,1503,1303,1505003,150
2021-07-013,1303,1303,1303,1301003,130
2021-06-303,1303,1303,1303,1301003,130
2021-06-293,1303,1503,1303,1508003,150
2021-06-283,1503,1503,1303,1301,9003,130
2021-06-253,1303,1403,1303,1405003,140
2021-06-243,1303,1403,1203,1203003,120
2021-06-233,1453,1453,1303,1303,2003,130
2021-06-223,1453,1453,1303,1401,0003,140
2021-06-213,1403,1403,1103,1102,1003,110
2021-06-183,1353,1403,1353,1408003,140
2021-06-173,1303,1353,1303,1352003,135
2021-06-163,1203,1303,1203,1306003,130
2021-06-153,1203,1253,1053,1053003,105
2021-06-143,1103,1103,1103,1105003,110
2021-06-113,1003,1003,1003,1009003,100
2021-06-103,1153,1153,1053,1056003,105
2021-06-093,1053,1253,1053,1101,4003,110
2021-06-083,1103,1253,1053,1101,2003,110
2021-06-073,1303,1303,1153,1153003,115
2021-06-043,1103,1303,1103,1303003,130
2021-06-033,1103,1303,1103,1158003,115
2021-06-023,1453,1453,1153,1151,3003,115
2021-06-013,1503,1503,1103,1201,2003,120
2021-05-313,1353,1503,1153,1451,3003,145
2021-05-283,1153,1303,1053,1051,3003,105
2021-05-273,1153,1153,1153,1153003,115
2021-05-263,1503,1503,1203,1201,6003,120
2021-05-253,1453,1453,1453,1452003,145
2021-05-243,1303,1303,1303,1303,1003,130
2021-05-213,1403,1453,1353,1402,1003,140
2021-05-203,1253,1503,1253,1505003,150
2021-05-193,1553,1553,1303,1301,2003,130
2021-05-183,1303,1553,1303,1351,4003,135
2021-05-173,1703,1703,1203,1251,0003,125
2021-05-143,1053,1253,1053,1253,2003,125
2021-05-133,1253,1703,1253,1709003,170
2021-05-123,1603,1753,1353,1357003,135
2021-05-11---3,160-3,160
2021-05-103,1703,1703,1603,1602003,160
2021-05-073,1253,1703,1253,1701,0003,170
2021-05-063,1253,1253,1253,1257003,125
2021-04-303,1603,1653,1253,1257003,125
2021-04-283,1003,1453,1003,1401,3003,140
2021-04-273,1453,1603,1053,1606003,160
2021-04-263,1953,1953,0503,1453,5003,145
2021-04-233,1753,1903,1653,1903,6003,190
2021-04-223,1503,1603,1503,1605003,160
2021-04-213,1503,1653,1253,1352,2003,135
2021-04-203,1103,1503,1103,1506003,150
2021-04-193,1353,1353,1053,1051,3003,105
2021-04-163,1103,1353,1103,1308003,130
2021-04-153,1053,1103,1053,1051,6003,105
2021-04-143,1203,1303,1053,1051,8003,105
2021-04-133,1303,1353,1153,1351,9003,135
2021-04-123,1303,1453,1303,1457003,145
2021-04-093,1453,1503,1403,1406003,140
2021-04-083,1453,1553,1403,1551,3003,155
2021-04-073,1353,1453,1353,1457003,145
2021-04-063,1403,1703,1403,1401,4003,140
2021-04-053,1753,1753,1353,1651,6003,165
2021-04-023,1753,1753,1753,1753003,175
2021-04-013,1403,1703,1403,1601,9003,160
2021-03-313,1703,1703,1353,1651,4003,165
2021-03-303,1403,2003,1253,1303,7003,130
2021-03-293,2203,2553,2203,2406,0003,240
2021-03-263,2403,2403,2003,2155,2003,215
2021-03-253,2203,2403,2203,2302,2003,230
2021-03-243,2353,2553,2253,2251,7003,225
2021-03-233,2653,2703,2253,2605,9003,260
2021-03-223,2253,2603,2053,2506,5003,250
2021-03-193,1903,2303,1903,2302,2003,230
2021-03-183,1853,2003,1803,1802,1003,180
2021-03-173,1803,1953,1803,1802,7003,180
2021-03-163,1903,1903,1803,1852,5003,185
2021-03-153,1853,2253,1853,1902,6003,190
2021-03-123,1903,2003,1903,1959003,195
2021-03-113,2103,2153,1903,2002,4003,200
2021-03-103,1953,2203,1953,2101,5003,210
2021-03-093,1803,2203,1803,2052,6003,205
2021-03-083,1753,1903,1753,1802,5003,180
2021-03-053,1753,1753,1653,1701,3003,170
2021-03-043,1953,2003,1853,1859003,185
2021-03-033,1753,2103,1753,2001,7003,200
2021-03-023,1853,1903,1703,1851,8003,185
2021-03-013,1753,1953,1753,1851,7003,185
2021-02-263,2053,2103,1753,1752,1003,175
2021-02-253,1703,2053,1703,2051,6003,205
2021-02-243,2103,2103,1653,1705,1003,170
2021-02-223,1953,2103,1903,2052,6003,205
2021-02-193,1603,1953,1603,1952,5003,195
2021-02-183,1753,1953,1603,1601,5003,160
2021-02-173,1653,2003,1653,1702,2003,170
2021-02-163,1753,1903,1703,1701,6003,170
2021-02-153,1803,2203,1803,1802,5003,180
2021-02-123,1753,2253,1603,1802,3003,180
2021-02-103,1653,2203,1503,1756,0003,175
2021-02-093,2203,2253,1903,2253,6003,225
2021-02-083,2003,2253,1553,2205,1003,220
2021-02-053,1953,2203,1903,2001,9003,200
2021-02-043,2203,2203,1753,2001,9003,200
2021-02-033,2103,2203,1803,1802,1003,180
2021-02-023,2003,2103,1853,2051,1003,205
2021-02-013,1503,1853,1453,1651,1003,165
2021-01-293,2153,2153,1553,1551,4003,155
2021-01-283,1953,2153,1953,2156003,215
2021-01-273,2003,2153,1653,2052,4003,205
2021-01-263,2203,2203,2003,2051,8003,205
2021-01-253,2003,2103,1803,2056,0003,205
2021-01-223,1753,2003,1753,2003,7003,200
2021-01-213,1903,1953,1503,1952,2003,195
2021-01-203,1703,1903,1603,1904,9003,190
2021-01-193,1653,1753,1553,1705,2003,170
2021-01-183,1503,1503,1103,1453,9003,145
2021-01-153,1203,1303,1203,1301,7003,130
2021-01-143,1253,1403,1203,1201,8003,120
2021-01-133,1053,1353,0953,1353,6003,135
2021-01-123,0803,1053,0753,1005,2003,100
2021-01-083,0303,1003,0303,0853,7003,085
2021-01-073,0203,0453,0203,0301,7003,030
2021-01-063,0153,0453,0103,0202,8003,020
2021-01-053,0053,0453,0053,0202,5003,020
2021-01-043,0103,0303,0053,0051,9003,005

分割・併合履歴 : [2018-09-26]1株→0.5株 [2001-03-27]1株→1.1株