2831 はごろもフーズ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-283,0803,0803,0503,0501,3003,050
2022-09-273,0803,1103,0803,1101,5003,110
2022-09-263,1103,1103,0803,0804,0003,080
2022-09-223,0753,1003,0753,0951,3003,095
2022-09-213,0953,0953,0903,0906003,090
2022-09-203,0703,0903,0703,0901,5003,090
2022-09-163,0503,0703,0503,0703003,070
2022-09-153,0303,0503,0253,0501,0003,050
2022-09-143,0003,0902,9993,0903,6003,090
2022-09-133,0253,0253,0003,0001,0003,000
2022-09-123,0503,0503,0053,0103,0003,010
2022-09-093,0453,0453,0403,0405003,040
2022-09-083,0403,0853,0303,0851,8003,085
2022-09-073,0603,0603,0403,0451,0003,045
2022-09-063,0553,0603,0553,0606003,060
2022-09-053,0603,0803,0603,0757003,075
2022-09-023,0803,0953,0803,0958003,095
2022-09-013,0503,0553,0503,0553003,055
2022-08-313,0753,0753,0603,0605003,060
2022-08-303,0653,0753,0653,0752003,075
2022-08-293,0653,0903,0653,0909003,090
2022-08-263,1103,1103,1103,1101,0003,110
2022-08-253,0903,1003,0903,0956003,095
2022-08-243,0903,0903,0853,0853003,085
2022-08-233,1003,1003,0853,0953,1003,095
2022-08-223,1003,1003,0853,1001,0003,100
2022-08-193,1003,1003,0803,1009003,100
2022-08-183,0803,1003,0803,1001,3003,100
2022-08-173,0653,0803,0653,0802,6003,080
2022-08-163,0903,0953,0903,0954003,095
2022-08-153,0803,1003,0803,1006003,100
2022-08-123,0503,0753,0503,0757003,075
2022-08-103,0753,0853,0753,0755003,075
2022-08-093,0653,0853,0603,0805003,080
2022-08-083,0503,0653,0453,0659003,065
2022-08-05---3,075-3,075
2022-08-043,0503,0753,0503,0755003,075
2022-08-033,0553,0553,0453,0458003,045
2022-08-023,0903,0903,0603,0709003,070
2022-08-013,0853,0853,0553,0554003,055
2022-07-293,0553,0953,0553,0952003,095
2022-07-283,0703,0953,0503,0508003,050
2022-07-273,0753,0753,0753,0754003,075
2022-07-263,1053,1253,0803,0803,7003,080
2022-07-253,1003,1003,0703,0909,9003,090
2022-07-223,0603,0853,0603,0852,4003,085
2022-07-213,0453,0553,0453,0551,3003,055
2022-07-203,0453,0553,0453,0502,0003,050
2022-07-193,0253,0353,0253,0351,1003,035
2022-07-153,0203,0203,0203,0205003,020
2022-07-143,0103,0153,0053,0051,1003,005
2022-07-133,0103,0103,0103,0102003,010
2022-07-123,0303,0303,0103,0101,2003,010
2022-07-113,0303,0353,0203,0305,0003,030
2022-07-083,0153,0203,0153,0201,6003,020
2022-07-073,0103,0103,0053,0105003,010
2022-07-063,0053,0102,9953,0101,7003,010
2022-07-053,0003,0053,0003,0004003,000
2022-07-043,0003,0053,0003,0002,1003,000
2022-07-013,0053,0103,0053,0104003,010
2022-06-303,0053,0153,0053,0151,0003,015
2022-06-29---3,010-3,010
2022-06-283,0053,0103,0053,0108003,010
2022-06-273,0103,0102,9982,9981,9002,998
2022-06-243,0003,0103,0003,0055003,005
2022-06-232,9953,0002,9932,9974,0002,997
2022-06-223,0053,0103,0003,0101,8003,010
2022-06-212,9943,0052,9943,0001,3003,000
2022-06-203,0053,0052,9922,9992,1002,999
2022-06-172,9942,9982,9922,9922,4002,992
2022-06-162,9993,0052,9942,9951,4002,995
2022-06-152,9932,9992,9932,9931,0002,993
2022-06-142,9992,9992,9992,9992002,999
2022-06-133,0003,0002,9923,0003,3003,000
2022-06-103,0003,0003,0003,0005003,000
2022-06-092,9992,9992,9962,9971,0002,997
2022-06-082,9963,0052,9962,9992,0002,999
2022-06-073,0003,0052,9952,9951,7002,995
2022-06-062,9953,0002,9923,0003,1003,000
2022-06-032,9942,9962,9942,9967002,996
2022-06-023,0003,0002,9932,9941,4002,994
2022-06-012,9953,0002,9923,0003,6003,000
2022-05-312,9982,9992,9922,9956,0002,995
2022-05-302,9953,0102,9892,99820,2002,998
2022-05-273,0603,0853,0603,0851,0003,085
2022-05-263,0853,0853,0853,0851,3003,085
2022-05-253,0653,0903,0653,0853003,085
2022-05-243,0453,0653,0453,0651,3003,065
2022-05-233,1003,1003,0653,0803,2003,080
2022-05-203,0753,1003,0753,1001,4003,100
2022-05-193,0803,0803,0703,0702003,070
2022-05-183,1003,1103,0803,0809003,080
2022-05-173,0503,0903,0503,0908003,090
2022-05-163,0553,0753,0453,0451,3003,045
2022-05-133,0403,1503,0403,1002,3003,100
2022-05-123,0503,0503,0453,0453003,045
2022-05-113,0803,0803,0503,0501,3003,050
2022-05-103,0503,0703,0503,0508003,050
2022-05-093,1303,1303,0503,0502,1003,050
2022-05-063,1353,1453,0653,0751,9003,075
2022-05-023,0703,1203,0703,1004003,100
2022-04-283,0803,0803,0803,0803003,080
2022-04-273,1503,1503,0903,0902003,090
2022-04-263,1303,1853,1203,1501,8003,150
2022-04-253,0703,0853,0703,0853,5003,085
2022-04-223,0453,0603,0403,0557003,055
2022-04-213,0653,0803,0353,0401,5003,040
2022-04-203,0553,0903,0353,0452,9003,045
2022-04-193,0353,0553,0303,0551,4003,055
2022-04-183,0353,0453,0303,0302,2003,030
2022-04-153,0503,0953,0503,0551,9003,055
2022-04-143,0803,0803,0403,0402,2003,040
2022-04-133,0953,0953,0553,0551,5003,055
2022-04-123,0503,0853,0503,0851,6003,085
2022-04-113,0303,0703,0303,0507003,050
2022-04-083,0703,0703,0353,0359003,035
2022-04-073,0603,1203,0303,0702,4003,070
2022-04-063,0903,0953,0603,0951,4003,095
2022-04-053,1153,1403,1003,1001,5003,100
2022-04-043,1253,1403,1153,1156003,115
2022-04-01---3,125-3,125
2022-03-313,1053,1503,1053,1251,5003,125
2022-03-303,2203,2203,1003,1059003,105
2022-03-293,2303,2653,2153,2201,8003,220
2022-03-283,2603,3003,2253,2303,1003,230
2022-03-253,2353,2503,2053,2401,1003,240
2022-03-243,2403,2503,2403,2401,2003,240
2022-03-233,2603,2703,2203,2255,0003,225
2022-03-223,2353,2603,2353,2602,1003,260
2022-03-183,2403,2453,2403,2458003,245
2022-03-173,2303,2453,2253,2302,7003,230
2022-03-163,2253,2253,2203,2208003,220
2022-03-153,1953,2203,1853,1901,8003,190
2022-03-143,2103,2153,1853,2102,1003,210
2022-03-113,1953,2103,1903,2101,4003,210
2022-03-103,2053,2153,1953,1951,1003,195
2022-03-093,2053,2053,1903,2007003,200
2022-03-083,2003,2203,1853,1901,8003,190
2022-03-073,1953,2003,1753,2001,5003,200
2022-03-043,1953,1953,1553,1951,2003,195
2022-03-033,1903,1903,1453,1801,2003,180
2022-03-023,1803,1953,1153,1901,6003,190
2022-03-013,1903,1903,1103,1653,3003,165
2022-02-283,1753,1753,1353,1352,4003,135
2022-02-253,1603,1653,0953,1652,2003,165
2022-02-243,1653,1653,0603,1608,2003,160
2022-02-223,0903,1553,0903,1552,0003,155
2022-02-213,1453,1453,0953,1103,3003,110
2022-02-183,1353,1453,1303,1451,9003,145
2022-02-173,1453,1503,1353,1351,0003,135
2022-02-163,1653,1703,1453,1453,0003,145
2022-02-153,1753,1753,1653,1657003,165
2022-02-143,1553,1603,1553,1603003,160
2022-02-103,1803,1803,1753,1755003,175
2022-02-093,1503,1803,1503,1802,7003,180
2022-02-083,1453,1603,1453,1603003,160
2022-02-073,1303,1453,1303,1458003,145
2022-02-043,1403,1603,1353,1606003,160
2022-02-033,1403,1653,1403,1504003,150
2022-02-023,1653,1653,1403,1659003,165
2022-02-013,1403,1653,1403,1652003,165
2022-01-313,1603,1653,1603,1651,1003,165
2022-01-283,1203,1303,1203,1307003,130
2022-01-273,1353,1553,1253,1251,7003,125
2022-01-263,1653,1653,1503,1551,4003,155
2022-01-253,1303,1653,1303,1651,4003,165
2022-01-243,1653,1653,1403,1403,2003,140
2022-01-213,1453,1703,1453,1551,3003,155
2022-01-203,1503,1653,1453,1606003,160
2022-01-193,1253,1653,1253,1607003,160
2022-01-183,1703,1703,1553,1556003,155
2022-01-173,1603,1653,1453,1601,2003,160
2022-01-143,1403,1403,1303,1304003,130
2022-01-133,1403,1553,1303,1401,8003,140
2022-01-123,1553,1553,1503,1503003,150
2022-01-113,1353,1703,1353,1553,2003,155
2022-01-073,1503,2003,1503,1804,2003,180
2022-01-063,1503,1803,1503,1751,0003,175
2022-01-053,1303,1553,1303,1501,6003,150
2022-01-043,1053,1303,0853,1302,2003,130

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