2831 はごろもフーズ(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
2023-02-032,9832,9952,9812,9813002,981
2023-02-022,9852,9852,9852,9853002,985
2023-02-012,9882,9902,9852,9859002,985
2023-01-312,9992,9992,9902,9901,4002,990
2023-01-303,0053,0053,0003,0002003,000
2023-01-273,0103,0102,9953,0051,0003,005
2023-01-263,0053,0103,0003,0002,1003,000
2023-01-252,9913,0002,9913,0001,0003,000
2023-01-243,0003,0002,9912,9911,2002,991
2023-01-233,0103,0102,9993,0053,1003,005
2023-01-203,0003,0103,0003,0101,1003,010
2023-01-192,9922,9992,9912,9915002,991
2023-01-183,0053,0202,9903,0001,7003,000
2023-01-172,9992,9992,9992,9994002,999
2023-01-162,9803,0002,9793,0007003,000
2023-01-132,9782,9802,9742,9801,2002,980
2023-01-122,9892,9892,9822,9823002,982
2023-01-112,9722,9912,9722,9769002,976
2023-01-102,9862,9862,9702,9727002,972
2023-01-062,9712,9982,9712,9921,0002,992
2023-01-052,9912,9922,9722,9721,4002,972
2023-01-043,0103,0102,9902,9901,1002,990

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