1. HOME >
  2. 株価時系列 >
  3. 2831 >
  4. 2019年

2831 はごろもフーズ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,6302,6352,6302,6321,1002,632
2019-12-272,6212,6272,6192,6211,3002,621
2019-12-262,6352,6352,6182,6292,7002,629
2019-12-252,6282,6302,6202,6303,9002,630
2019-12-242,6312,6332,6212,6304,4002,630
2019-12-232,6342,6342,6202,6309,7002,630
2019-12-202,6222,6342,6212,6346,7002,634
2019-12-192,6222,6272,6172,6272,0002,627
2019-12-182,6272,6272,6222,6221,0002,622
2019-12-172,6192,6272,6172,6171,6002,617
2019-12-162,6182,6192,6142,6192,0002,619
2019-12-132,6182,6262,6122,6143,7002,614
2019-12-122,6202,6202,6162,6161,0002,616
2019-12-112,6202,6202,6172,6209002,620
2019-12-102,6252,6252,6192,6202,6002,620
2019-12-092,6332,6332,6192,6264,5002,626
2019-12-062,6152,6172,6122,6162,8002,616
2019-12-052,6142,6162,6132,6158002,615
2019-12-042,6182,6182,6182,6181,0002,618
2019-12-032,6112,6192,6112,6143,4002,614
2019-12-022,6122,6192,6122,6151,5002,615
2019-11-292,6152,6212,6152,6182,3002,618
2019-11-282,6242,6242,6192,6194,7002,619
2019-11-272,6292,6292,6212,6244,7002,624
2019-11-262,6102,6332,6102,62640,1002,626
2019-11-252,6982,6982,6602,6754,8002,675
2019-11-222,6662,6662,6462,6622,5002,662
2019-11-212,6482,6522,6402,6471,3002,647
2019-11-202,6362,6422,6322,6381,6002,638
2019-11-192,6442,6472,6312,6362,3002,636
2019-11-182,6502,6672,6462,6631,5002,663
2019-11-152,6732,6732,6172,6472,4002,647
2019-11-142,6602,6702,6372,6694,3002,669
2019-11-132,6472,6492,6182,6451,5002,645
2019-11-122,6452,6652,6252,6472,3002,647
2019-11-112,6432,6702,6432,6453,0002,645
2019-11-082,6322,6382,6182,6318002,631
2019-11-072,6002,6292,6002,6171,0002,617
2019-11-062,6202,6312,6112,6117002,611
2019-11-052,6322,6322,5982,6152,0002,615
2019-11-012,6702,6702,6322,6322,2002,632
2019-10-312,6052,6102,5922,5925,8002,592
2019-10-302,6162,6432,6132,6131,7002,613
2019-10-292,6212,6352,6112,6188002,618
2019-10-282,6202,6432,6202,6222,5002,622
2019-10-252,6152,6152,6002,6001,1002,600
2019-10-242,6362,6402,6102,6101,1002,610
2019-10-232,6562,6562,6192,6194,4002,619
2019-10-212,6702,6802,6542,6561,3002,656
2019-10-182,6392,6732,6342,6493,3002,649
2019-10-172,6192,6352,6152,6231,2002,623
2019-10-162,6262,6272,6052,6051,9002,605
2019-10-152,6272,6272,6262,6268002,626
2019-10-112,6282,6282,6282,6282002,628
2019-10-102,6252,6602,6252,6285002,628
2019-10-092,6302,6502,6232,6239002,623
2019-10-082,6312,6312,6212,6211,1002,621
2019-10-072,6902,6902,6312,6311,2002,631
2019-10-042,6442,6442,6442,6445002,644
2019-10-032,6082,6082,6082,6081002,608
2019-10-022,6352,6352,6102,6211,0002,621
2019-10-01---2,621-2,621
2019-09-302,6212,6212,6212,6211002,621
2019-09-272,5912,6412,5912,6211,4002,621
2019-09-262,6992,7002,6572,6953,5002,695
2019-09-252,6812,6992,6672,6673,2002,667
2019-09-242,6992,6992,6812,6814,4002,681
2019-09-202,6742,6992,6592,6992,0002,699
2019-09-192,6842,6982,6842,6861,3002,686
2019-09-182,6712,6822,6712,6829002,682
2019-09-172,6962,6962,6622,6701,2002,670
2019-09-132,6622,6832,6522,6529002,652
2019-09-122,6502,6612,6422,6446002,644
2019-09-112,6312,6502,6312,6501,6002,650
2019-09-102,6562,6792,6432,6552,3002,655
2019-09-092,6412,6412,6402,6401,4002,640
2019-09-062,6512,6512,6462,6466002,646
2019-09-052,6432,6722,6432,6585002,658
2019-09-042,6702,6702,6702,6705002,670
2019-09-032,6752,6752,6342,6342002,634
2019-09-022,6232,6342,6232,6254002,625
2019-08-302,6752,6752,6272,6381,3002,638
2019-08-292,6272,6272,6272,6278002,627
2019-08-282,6782,6782,6272,6352,0002,635
2019-08-272,7052,7052,7052,7051002,705
2019-08-262,7012,7012,6802,6891,4002,689
2019-08-232,7212,7212,6952,6953,8002,695
2019-08-222,6952,7142,6922,7141,9002,714
2019-08-212,6912,6912,6912,6911002,691
2019-08-202,6992,7132,6972,6971,7002,697
2019-08-192,6792,6882,6792,6884002,688
2019-08-162,6552,6802,6552,6621,6002,662
2019-08-152,6562,6562,6332,6514002,651
2019-08-142,6882,7102,6522,6722,2002,672
2019-08-132,6912,7002,6872,6871,5002,687
2019-08-092,7002,7002,6852,6856002,685
2019-08-082,6962,6962,6452,6811,5002,681
2019-08-072,7002,7002,6732,6736002,673
2019-08-062,6152,6152,5592,6068002,606
2019-08-052,6992,6992,6212,6214002,621
2019-08-022,7012,7012,6502,6504002,650
2019-08-012,6772,6772,6512,6516002,651
2019-07-312,6302,6312,6252,6284002,628
2019-07-302,6302,6302,6302,6301002,630
2019-07-29---2,637-2,637
2019-07-262,6792,6792,6372,6372,2002,637
2019-07-252,6992,6992,6772,6772002,677
2019-07-242,6572,7292,6572,7295002,729
2019-07-232,6982,6992,6572,65710,2002,657
2019-07-222,6902,7502,6902,7484,4002,748
2019-07-192,6852,7002,6812,6852,4002,685
2019-07-182,6782,6862,6732,6762,4002,676
2019-07-172,6692,6712,6612,6651,4002,665
2019-07-162,6302,6692,6252,6691,0002,669
2019-07-122,6342,6352,6302,6307002,630
2019-07-112,6022,6302,6022,6307002,630
2019-07-102,6042,6102,6022,6051,1002,605
2019-07-092,6012,6272,6012,6184002,618
2019-07-082,6232,6272,6162,6164,2002,616
2019-07-052,6682,6692,6282,6282,3002,628
2019-07-042,6272,6692,6272,6671,9002,667
2019-07-032,6202,6202,6202,6206002,620
2019-07-022,6032,6202,5872,6181,1002,618
2019-07-012,6002,6062,6002,6039002,603
2019-06-28---2,588-2,588
2019-06-272,5782,6002,5782,5884002,588
2019-06-262,6472,6472,5782,5781,0002,578
2019-06-252,6402,6402,5692,5691,1002,569
2019-06-242,7152,7152,6262,6265,4002,626
2019-06-212,6222,6302,6032,6151,2002,615
2019-06-202,5562,5902,5402,5901,3002,590
2019-06-192,5262,5382,5262,5324002,532
2019-06-182,5452,5842,5202,5203,0002,520
2019-06-172,5502,5502,5302,5451,8002,545
2019-06-142,5452,5662,5452,5516002,551
2019-06-132,5312,5692,5192,5453,1002,545
2019-06-122,6202,6202,4702,5319,3002,531
2019-06-11---2,620-2,620
2019-06-10---2,620-2,620
2019-06-072,6202,6202,6202,6202002,620
2019-06-06---2,630-2,630
2019-06-052,6132,6302,6132,6304002,630
2019-06-042,6572,6572,6142,6251,1002,625
2019-06-032,6012,6592,6012,6131,3002,613
2019-05-312,6042,6442,6012,6444002,644
2019-05-302,6042,6042,6042,6042002,604
2019-05-292,6392,6392,6042,6044002,604
2019-05-282,6412,6412,6392,6398002,639
2019-05-272,6442,6442,6442,6449002,644
2019-05-242,5952,6452,5952,6219002,621
2019-05-232,6392,6392,5932,6324,2002,632
2019-05-222,6192,6442,6192,6447002,644
2019-05-212,6002,6002,5912,5911,2002,591
2019-05-202,6002,6302,6002,6101,8002,610
2019-05-17---2,585-2,585
2019-05-162,5802,6102,5802,5852,5002,585
2019-05-152,5782,5792,5702,5709002,570
2019-05-142,6012,6062,5722,5722,8002,572
2019-05-132,6012,6012,6012,6018002,601
2019-05-10---2,648-2,648
2019-05-092,6492,6492,6482,6487002,648
2019-05-082,6122,6492,6122,6166002,616
2019-05-072,6402,6402,6402,6401002,640
2019-04-262,6272,6272,6272,6277002,627
2019-04-252,6212,6212,6062,6219002,621
2019-04-242,6402,6532,6402,6514002,651
2019-04-232,6902,6902,6232,6343,9002,634
2019-04-222,6332,6402,6222,6401,5002,640
2019-04-192,6422,6422,6302,6304002,630
2019-04-182,6372,6502,6312,6421,2002,642
2019-04-172,6232,6332,6232,6336002,633
2019-04-162,6232,6302,6232,6266002,626
2019-04-152,6192,6202,6192,6204002,620
2019-04-12---2,600-2,600
2019-04-112,5852,6012,5852,6006002,600
2019-04-102,6002,6002,5902,5902,4002,590
2019-04-092,6112,6202,6112,6118002,611
2019-04-082,6262,6392,6162,6161,1002,616
2019-04-052,6262,6262,6252,6256002,625
2019-04-04---2,626-2,626
2019-04-032,6262,6792,6262,6269002,626
2019-04-022,6502,6982,6242,6251,8002,625
2019-04-012,6402,6502,6232,6501,0002,650
2019-03-292,6382,6412,6382,6412002,641
2019-03-282,6392,6392,6382,6384002,638
2019-03-272,6242,6422,6102,6261,3002,626
2019-03-262,7442,7442,7012,7422,8002,742
2019-03-252,7102,7402,7002,7006,3002,700
2019-03-222,7002,7102,7002,7104,0002,710
2019-03-202,7002,7002,6902,6951,2002,695
2019-03-192,7002,7082,6962,6963,2002,696
2019-03-182,6852,6992,6852,6991,3002,699
2019-03-15---2,681-2,681
2019-03-142,6782,6812,6702,6818002,681
2019-03-132,6722,6802,6712,6806002,680
2019-03-122,6752,6882,6752,6881,5002,688
2019-03-112,6872,6872,6602,6607002,660
2019-03-082,6512,6782,6502,6781,5002,678
2019-03-072,6832,6832,6552,6808002,680
2019-03-062,6602,6822,6602,6823002,682
2019-03-052,6562,6842,6562,6608002,660
2019-03-042,6782,6832,6642,6641,4002,664
2019-03-012,6552,6822,6532,6741,9002,674
2019-02-28---2,684-2,684
2019-02-272,6392,6842,6392,6841,1002,684
2019-02-262,6842,6892,6512,6891,9002,689
2019-02-252,6832,6832,6502,6604,4002,660
2019-02-222,6492,6542,6452,6541,6002,654
2019-02-212,6412,6512,6402,6432,0002,643
2019-02-202,6352,6482,6352,6412,8002,641
2019-02-192,6342,6352,6342,6354002,635
2019-02-182,6302,6352,6302,6328002,632
2019-02-152,6392,6392,6212,6221,1002,622
2019-02-142,6442,6442,6052,6051,9002,605
2019-02-132,6262,6452,6242,6452,3002,645
2019-02-122,6092,6262,6092,6266002,626
2019-02-08---2,610-2,610
2019-02-07---2,610-2,610
2019-02-062,6102,6102,6012,6101,5002,610
2019-02-052,6042,6122,6002,6101,3002,610
2019-02-042,6162,6162,6012,6151,6002,615
2019-02-012,6292,6302,6082,6087002,608
2019-01-312,6102,6352,6012,6021,4002,602
2019-01-302,6122,6452,6122,6384002,638
2019-01-292,6102,6482,6102,6481,4002,648
2019-01-282,6492,6512,6482,6502,3002,650
2019-01-252,6302,6302,6302,6309002,630
2019-01-242,6212,6292,6212,6297002,629
2019-01-232,6302,6302,6232,6233,9002,623
2019-01-222,6302,6402,6302,6401,8002,640
2019-01-212,6302,6342,6302,6301,2002,630
2019-01-182,6162,6252,6162,6251,8002,625
2019-01-172,6002,6142,6002,6147002,614
2019-01-162,6182,6182,6152,6154002,615
2019-01-152,6002,6192,6002,6001,2002,600
2019-01-112,5982,6192,5982,6193002,619
2019-01-102,6022,6192,6002,6199002,619
2019-01-09---2,619-2,619
2019-01-082,6362,6362,6192,6195002,619
2019-01-072,6012,6362,6012,6369002,636
2019-01-04---2,601-2,601

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