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
2024-05-173,1953,3003,1953,2502,6003,250
2024-05-163,2303,2303,2053,2051,0003,205
2024-05-153,2453,2453,2303,2305003,230
2024-05-143,3003,3003,2103,2352,0003,235
2024-05-133,2553,3003,2203,3001,5003,300
2024-05-103,2453,2853,2203,2551,4003,255
2024-05-093,2353,2353,2353,2351003,235
2024-05-083,2453,2603,2403,2407003,240
2024-05-073,2353,2503,2303,2408003,240
2024-05-023,2453,2553,2453,2506003,250
2024-05-013,3103,3103,2553,2554,2003,255
2024-04-303,2203,2503,2103,2501,9003,250
2024-04-263,3253,3253,2153,2151,6003,215
2024-04-253,2403,2703,2403,2651,0003,265
2024-04-243,2403,2503,2403,2456003,245
2024-04-233,2753,2753,2203,2203,4003,220
2024-04-223,2053,2603,2053,2601,6003,260
2024-04-193,2503,2503,1953,2053,4003,205
2024-04-183,2653,2653,2503,2557003,255
2024-04-173,2503,2603,2453,2601,0003,260
2024-04-163,2703,2703,2403,2501,6003,250
2024-04-153,2353,2553,2353,2551,6003,255
2024-04-123,2703,2703,2353,2356003,235
2024-04-113,2653,2653,2403,2406003,240
2024-04-103,2253,2903,2253,2908003,290
2024-04-093,2703,3253,2203,2252,0003,225
2024-04-083,2403,2553,2403,2559003,255
2024-04-053,2153,2353,2153,2353003,235
2024-04-043,2503,2853,2353,2351,6003,235
2024-04-033,2603,2853,2503,2851,2003,285
2024-04-023,2903,3153,2553,3151,5003,315
2024-04-013,3153,3403,2803,2851,8003,285
2024-03-293,2753,4653,2753,2953,2003,295
2024-03-283,3103,3103,2653,2752,0003,275
2024-03-273,3753,3803,3153,3806,7003,380
2024-03-263,3203,3403,3203,3304,1003,330
2024-03-253,3153,3253,2903,3157,3003,315
2024-03-223,3103,3253,3003,3003,8003,300
2024-03-213,3203,3203,3003,3102,7003,310
2024-03-193,3153,3203,2753,3202,2003,320
2024-03-183,2753,3003,2753,2952,2003,295
2024-03-153,2753,2803,2753,2757003,275
2024-03-143,2603,2803,2403,2752,4003,275
2024-03-133,2303,2553,2253,2551,6003,255
2024-03-123,2503,2503,2253,2302,0003,230
2024-03-113,2403,2403,2403,2401,3003,240
2024-03-083,2403,2403,2403,2405003,240
2024-03-073,2503,2803,2503,2503,4003,250
2024-03-063,2353,2453,2253,2452,1003,245
2024-03-053,2053,2303,2053,2252,9003,225
2024-03-043,2203,2653,2203,2204,4003,220
2024-03-013,2203,2703,2153,2202,4003,220
2024-02-293,2103,2253,2103,2201,1003,220
2024-02-283,1953,2403,1953,2151,3003,215
2024-02-273,2253,2253,1953,1959003,195
2024-02-263,2503,2503,2003,2055,5003,205
2024-02-223,2103,2353,1853,2153,6003,215
2024-02-213,2353,2353,2003,2051,0003,205
2024-02-203,2203,2353,2103,2351,9003,235
2024-02-193,1653,2103,1553,2002,2003,200
2024-02-163,1403,1703,1403,1653,6003,165
2024-02-153,1953,1953,1303,1604,3003,160
2024-02-143,2003,2553,1503,1906,4003,190
2024-02-133,2453,3453,2403,30514,9003,305
2024-02-093,2253,2453,2253,2451,5003,245
2024-02-083,2553,2553,2053,2202,6003,220
2024-02-073,2703,2803,2153,2551,6003,255
2024-02-063,2303,2603,2253,2603,7003,260
2024-02-053,1953,2303,1903,2302,0003,230
2024-02-023,2003,2303,1853,1902,8003,190
2024-02-013,1803,1903,1753,1851,5003,185
2024-01-313,1703,1853,1703,1801,5003,180
2024-01-303,1703,1703,1503,1701,0003,170
2024-01-293,1603,1603,1453,1602,2003,160
2024-01-263,1503,1503,1453,1452,7003,145
2024-01-253,1453,1453,1303,1452,3003,145
2024-01-243,1553,1603,1403,1501,7003,150
2024-01-233,1453,1553,1403,1554,5003,155
2024-01-223,1503,1603,1453,1554,4003,155
2024-01-193,1603,1603,1403,1402,4003,140
2024-01-183,1353,1503,1303,1502,7003,150
2024-01-173,1453,1453,1353,1356003,135
2024-01-163,1303,1453,1303,1401,0003,140
2024-01-153,1453,1453,1153,1302,6003,130
2024-01-123,1453,1503,1353,1452,1003,145
2024-01-113,1403,1503,1253,1252,7003,125
2024-01-103,1103,1353,1103,1351,9003,135
2024-01-093,1303,1303,1003,1051,8003,105
2024-01-053,1003,1453,1003,1004,6003,100
2024-01-043,0803,1503,0803,10010,0003,100

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