1. HOME >
  2. 株価時系列 >
  3. 2831 >
  4. 2018年

2831 はごろもフーズ(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,6012,6012,6012,6012002,601
2018-12-272,6352,6352,6302,6307002,630
2018-12-262,6492,6492,6302,6301,8002,630
2018-12-252,5922,6302,5612,62913,7002,629
2018-12-212,6102,6292,6102,6162,8002,616
2018-12-202,6132,6232,6092,6092,0002,609
2018-12-192,6262,6262,6122,6123,5002,612
2018-12-182,6192,6202,6122,6202,2002,620
2018-12-172,6102,6202,6102,6191,9002,619
2018-12-142,6122,6122,6082,6106002,610
2018-12-132,6032,6152,6012,6021,9002,602
2018-12-122,6162,6162,6002,6161,1002,616
2018-12-112,6062,6202,6002,6001,9002,600
2018-12-102,6252,6252,6062,6183,8002,618
2018-12-072,6102,6202,6052,6203,1002,620
2018-12-062,6132,6132,6062,6061,1002,606
2018-12-052,6102,6152,6102,6153,4002,615
2018-12-042,6152,6162,6102,6102,3002,610
2018-12-032,6142,6162,6112,6125,4002,612
2018-11-302,6132,6132,6102,6104,9002,610
2018-11-292,6042,6182,6042,61318,7002,613
2018-11-282,6982,6982,6602,6817002,681
2018-11-272,6652,6992,6652,6989002,698
2018-11-262,7482,7492,7002,7005,5002,700
2018-11-222,6802,7002,6802,7002,1002,700
2018-11-212,6532,6802,6532,6801,0002,680
2018-11-202,6362,6602,6362,6605002,660
2018-11-192,6152,6472,6012,6362,0002,636
2018-11-162,6242,6242,6242,6245002,624
2018-11-152,6202,6702,6202,6702,1002,670
2018-11-142,6552,6752,6232,6231,1002,623
2018-11-132,6352,6752,6192,6202,0002,620
2018-11-122,6302,6302,6302,6308002,630
2018-11-092,6452,6452,6362,6367002,636
2018-11-082,6702,6702,6692,6694002,669
2018-11-07---2,675-2,675
2018-11-062,6452,6752,6452,6756002,675
2018-11-052,6902,6902,6412,6471,2002,647
2018-11-022,6402,6402,6262,6406002,640
2018-11-012,6902,6902,6402,6407002,640
2018-10-312,6412,6802,6252,6801,7002,680
2018-10-302,6902,6902,6902,6903002,690
2018-10-292,6502,6702,6202,6701,2002,670
2018-10-262,6912,6992,6502,6501,6002,650
2018-10-252,6222,6222,6192,6199002,619
2018-10-242,6502,6502,6302,6302,0002,630
2018-10-232,7492,7492,6232,6234,3002,623
2018-10-222,7052,7052,6602,6852,9002,685
2018-10-192,6552,7052,6552,7052002,705
2018-10-182,6732,6732,6452,6553002,655
2018-10-172,6202,6582,6202,6234002,623
2018-10-162,6252,6252,6182,6181,9002,618
2018-10-152,6582,6582,6212,6217002,621
2018-10-122,6202,6402,6122,6201,8002,620
2018-10-112,5972,6302,5972,6205,1002,620
2018-10-102,7002,7002,6702,6807002,680
2018-10-092,6722,7302,6722,6808002,680
2018-10-052,6982,6982,6972,6972002,697
2018-10-042,6672,6982,6672,6985002,698
2018-10-032,6562,6912,6562,6677002,667
2018-10-022,7402,7402,6902,7001,3002,700
2018-10-012,6502,7412,6502,7411,8002,741
2018-09-282,6462,6762,6462,6766002,676
2018-09-272,6502,6702,6472,6502,1002,650
2018-09-262,7852,7852,6202,6505,0002,650
2018-09-251,3601,3691,3601,36933,0002,738
2018-09-211,3571,3611,3511,3609,0002,720
2018-09-201,3531,3531,3521,3523,0002,704
2018-09-191,3511,3521,3511,3524,0002,704
2018-09-181,3481,3501,3431,3439,0002,686
2018-09-141,3461,3461,3461,3461,0002,692
2018-09-131,3491,3501,3491,3503,0002,700
2018-09-121,3491,3491,3371,3372,0002,674
2018-09-111,3501,3501,3371,3374,0002,674
2018-09-101,3501,3501,3501,3501,0002,700
2018-09-071,3481,3481,3471,3483,0002,696
2018-09-06---1,339-2,678
2018-09-051,3391,3491,3391,3395,0002,678
2018-09-041,3491,3491,3491,3491,0002,698
2018-09-031,3421,3421,3421,3422,0002,684
2018-08-31---1,342-2,684
2018-08-301,3421,3421,3421,3421,0002,684
2018-08-291,3501,3511,3501,3513,0002,702
2018-08-281,3271,3271,3271,3271,0002,654
2018-08-271,3491,3491,3491,3491,0002,698
2018-08-24---1,348-2,696
2018-08-231,3481,3481,3481,3487,0002,696
2018-08-22---1,325-2,650
2018-08-211,3261,3261,3251,3252,0002,650
2018-08-201,3381,3381,3381,3381,0002,676
2018-08-171,3401,3401,3221,3309,0002,660
2018-08-16---1,327-2,654
2018-08-151,3411,3411,3271,3273,0002,654
2018-08-14---1,340-2,680
2018-08-13---1,340-2,680
2018-08-101,3401,3401,3401,3401,0002,680
2018-08-091,3461,3461,3401,3403,0002,680
2018-08-081,3521,3521,3501,3506,0002,700
2018-08-071,3551,3591,3551,3553,0002,710
2018-08-061,3601,3601,3601,3601,0002,720
2018-08-031,3561,3561,3561,3561,0002,712
2018-08-021,3781,3781,3531,3532,0002,706
2018-08-01---1,365-2,730
2018-07-311,3651,3651,3651,3651,0002,730
2018-07-301,3651,3651,3651,3651,0002,730
2018-07-271,3631,3631,3631,3631,0002,726
2018-07-261,3631,3631,3601,3604,0002,720
2018-07-251,3601,3601,3531,3532,0002,706
2018-07-241,3601,3601,3581,3603,0002,720
2018-07-231,3851,3851,3851,38515,0002,770
2018-07-201,3601,3851,3601,3858,0002,770
2018-07-191,3521,3601,3521,3605,0002,720
2018-07-181,3591,3591,3511,3515,0002,702
2018-07-171,3501,3591,3491,3599,0002,718
2018-07-131,3491,3491,3451,3453,0002,690
2018-07-121,3481,3481,3481,3483,0002,696
2018-07-11---1,348-2,696
2018-07-10---1,348-2,696
2018-07-091,3481,3481,3481,3485,0002,696
2018-07-061,3371,3371,3371,3371,0002,674
2018-07-051,3371,3371,3311,3315,0002,662
2018-07-041,3371,3371,3371,3371,0002,674
2018-07-031,3401,3481,3371,3374,0002,674
2018-07-021,3411,3411,3381,3384,0002,676
2018-06-291,3501,3501,3501,3501,0002,700
2018-06-281,3501,3501,3501,3505,0002,700
2018-06-27---1,340-2,680
2018-06-261,3501,3501,3401,3407,0002,680
2018-06-251,3501,3501,3501,3508,0002,700
2018-06-221,3431,3431,3431,3431,0002,686
2018-06-211,3451,3481,3421,3484,0002,696
2018-06-201,3451,3461,3451,3463,0002,692
2018-06-191,3491,3491,3491,3491,0002,698
2018-06-18---1,338-2,676
2018-06-15---1,338-2,676
2018-06-141,3481,3491,3381,3384,0002,676
2018-06-131,3481,3481,3481,3481,0002,696
2018-06-12---1,337-2,674
2018-06-111,3371,3371,3371,3371,0002,674
2018-06-081,3501,3501,3501,3501,0002,700
2018-06-071,3371,3371,3361,3362,0002,672
2018-06-061,3401,3401,3401,3401,0002,680
2018-06-051,3441,3441,3441,3442,0002,688
2018-06-041,3661,3661,3441,3444,0002,688
2018-06-01---1,336-2,672
2018-05-311,3361,3361,3361,3362,0002,672
2018-05-301,3391,3391,3381,3382,0002,676
2018-05-291,3401,3401,3401,3401,0002,680
2018-05-281,3581,3581,3581,3581,0002,716
2018-05-251,3451,3451,3451,3451,0002,690
2018-05-241,3361,3361,3361,3361,0002,672
2018-05-231,3361,3361,3361,33610,0002,672
2018-05-221,3501,3501,3501,3501,0002,700
2018-05-211,3401,3401,3401,3401,0002,680
2018-05-181,3691,3691,3401,34011,0002,680
2018-05-171,3511,3521,3511,3523,0002,704
2018-05-16---1,360-2,720
2018-05-151,3891,3891,3601,3604,0002,720
2018-05-141,3461,3461,3381,3387,0002,676
2018-05-111,3461,3461,3461,3461,0002,692
2018-05-101,3551,3551,3501,3505,0002,700
2018-05-091,3701,3701,3521,3523,0002,704
2018-05-081,3511,3511,3511,3512,0002,702
2018-05-071,3701,3701,3701,3703,0002,740
2018-05-021,3701,3701,3701,3702,0002,740
2018-05-011,3501,3501,3501,3501,0002,700
2018-04-271,3691,3691,3691,3691,0002,738
2018-04-261,3691,3691,3691,3691,0002,738
2018-04-251,3551,3551,3551,3551,0002,710
2018-04-24---1,356-2,712
2018-04-231,3561,3561,3561,3567,0002,712
2018-04-201,3611,3651,3611,3653,0002,730
2018-04-191,3581,3581,3521,3523,0002,704
2018-04-181,3741,3941,3541,3697,0002,738
2018-04-171,3521,3821,3521,3744,0002,748
2018-04-161,3221,3221,3221,3226,0002,644
2018-04-131,3511,3511,3511,3511,0002,702
2018-04-121,3421,3421,3421,3421,0002,684
2018-04-091,3401,3401,3401,3401,0002,680
2018-04-061,3501,3681,3501,3683,0002,736
2018-04-051,3501,3501,3501,3501,0002,700
2018-04-041,3471,3471,3431,3432,0002,686
2018-04-031,3781,3781,3481,3773,0002,754
2018-03-281,3311,3311,3311,3311,0002,662
2018-03-271,3981,4001,3971,4009,0002,800
2018-03-231,3791,3791,3611,3618,0002,722
2018-03-221,3711,3891,3711,3797,0002,758
2018-03-201,3671,3681,3671,3683,0002,736
2018-03-191,3631,3631,3581,3582,0002,716
2018-03-161,3501,3631,3501,3632,0002,726
2018-03-151,3501,3501,3501,3501,0002,700
2018-03-141,3551,3551,3501,3503,0002,700
2018-03-131,3611,3611,3471,3477,0002,694
2018-03-121,3751,3751,3691,3693,0002,738
2018-03-061,3801,3801,3801,3801,0002,760
2018-03-051,3731,3731,3731,3731,0002,746
2018-03-021,4001,4001,3981,3983,0002,796
2018-02-271,3701,3701,3701,3701,0002,740
2018-02-261,4001,4001,3991,4006,0002,800
2018-02-231,4001,4001,4001,4008,0002,800
2018-02-221,3851,3931,3851,3933,0002,786
2018-02-211,3781,3781,3781,3781,0002,756
2018-02-201,3901,3901,3671,3674,0002,734
2018-02-191,3601,3601,3601,3601,0002,720
2018-02-161,3531,3591,3531,3593,0002,718
2018-02-131,3601,3601,3501,3604,0002,720
2018-02-091,3631,3631,3601,3602,0002,720
2018-02-081,3651,3651,3651,3651,0002,730
2018-02-071,3991,3991,3691,3693,0002,738
2018-02-061,3501,3531,3481,34815,0002,696
2018-02-051,3561,3701,3561,3705,0002,740
2018-02-021,3841,3871,3841,3865,0002,772
2018-01-301,3991,3991,3961,3963,0002,792
2018-01-291,3951,3951,3951,3951,0002,790
2018-01-261,3901,3901,3901,3903,0002,780
2018-01-241,3851,3851,3851,3852,0002,770
2018-01-231,3831,3831,3831,3838,0002,766
2018-01-221,3811,3851,3811,3834,0002,766
2018-01-191,3711,3761,3711,3763,0002,752
2018-01-181,3711,3761,3711,3714,0002,742
2018-01-171,3651,3651,3651,3651,0002,730
2018-01-161,3661,3671,3661,3672,0002,734
2018-01-121,3651,3651,3611,3613,0002,722
2018-01-111,3611,3611,3611,3611,0002,722
2018-01-101,3681,3681,3621,3654,0002,730
2018-01-091,3581,3621,3581,3606,0002,720
2018-01-051,3581,3631,3581,3632,0002,726
2018-01-041,3531,3721,3531,3577,0002,714

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