ハウス食品グループ本社
2810プライム/食料品/House Foods Group Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,969.0 | 3,017.0 | 2,969.0 | 2,992.5 | +15.0 | +0.50% | 208,200 |
| 2026-03-12 | 2,999.0 | 3,003.0 | 2,962.5 | 2,977.5 | -29.5 | -0.98% | 231,500 |
| 2026-03-11 | 3,027.0 | 3,039.0 | 3,007.0 | 3,007.0 | -2.0 | -0.07% | 177,300 |
| 2026-03-10 | 3,056.0 | 3,061.0 | 3,006.0 | 3,009.0 | -35.0 | -1.15% | 217,000 |
| 2026-03-09 | 3,022.0 | 3,059.0 | 3,007.0 | 3,044.0 | -8.0 | -0.26% | 241,800 |
| 2026-03-06 | 3,022.0 | 3,061.0 | 2,998.5 | 3,052.0 | +19.0 | +0.63% | 222,000 |
| 2026-03-05 | 3,030.0 | 3,057.0 | 3,024.0 | 3,033.0 | +27.0 | +0.90% | 249,700 |
| 2026-03-04 | 2,998.5 | 3,016.0 | 2,967.0 | 3,006.0 | -6.0 | -0.20% | 293,800 |
| 2026-03-03 | 3,066.0 | 3,068.0 | 3,011.0 | 3,012.0 | -60.0 | -1.95% | 236,700 |
| 2026-03-02 | 3,077.0 | 3,098.0 | 3,060.0 | 3,072.0 | -15.0 | -0.49% | 206,500 |
| 2026-02-27 | 3,069.0 | 3,087.0 | 3,045.0 | 3,087.0 | +41.0 | +1.35% | 222,700 |
| 2026-02-26 | 3,037.0 | 3,073.0 | 3,034.0 | 3,046.0 | +3.0 | +0.10% | 214,600 |
| 2026-02-25 | 3,060.0 | 3,060.0 | 3,027.0 | 3,043.0 | +2.0 | +0.07% | 172,500 |
| 2026-02-24 | 3,040.0 | 3,065.0 | 3,009.0 | 3,041.0 | -14.0 | -0.46% | 246,800 |
| 2026-02-20 | 3,052.0 | 3,064.0 | 3,043.0 | 3,055.0 | -18.0 | -0.59% | 128,200 |
| 2026-02-19 | 3,054.0 | 3,080.0 | 3,039.0 | 3,073.0 | +12.0 | +0.39% | 139,400 |
| 2026-02-18 | 3,055.0 | 3,070.0 | 3,049.0 | 3,061.0 | 0.0 | 0.00% | 133,000 |
| 2026-02-17 | 3,056.0 | 3,079.0 | 3,052.0 | 3,061.0 | -7.0 | -0.23% | 156,700 |
| 2026-02-16 | 3,102.0 | 3,128.0 | 3,068.0 | 3,068.0 | -33.0 | -1.06% | 151,200 |
| 2026-02-13 | 3,120.0 | 3,130.0 | 3,082.0 | 3,101.0 | -5.0 | -0.16% | 167,800 |
| 2026-02-12 | 3,108.0 | 3,129.0 | 3,090.0 | 3,106.0 | +9.0 | +0.29% | 179,300 |
| 2026-02-10 | 3,100.0 | 3,133.0 | 3,090.0 | 3,097.0 | -13.0 | -0.42% | 166,100 |
| 2026-02-09 | 3,100.0 | 3,130.0 | 3,077.0 | 3,110.0 | +22.0 | +0.71% | 195,700 |
| 2026-02-06 | 3,101.0 | 3,115.0 | 3,072.0 | 3,088.0 | -13.0 | -0.42% | 245,700 |
| 2026-02-05 | 3,086.0 | 3,115.0 | 3,058.0 | 3,101.0 | +58.0 | +1.91% | 280,200 |
| 2026-02-04 | 3,073.0 | 3,078.0 | 3,039.0 | 3,043.0 | +39.0 | +1.30% | 286,900 |
| 2026-02-03 | 2,996.5 | 3,054.0 | 2,989.5 | 3,004.0 | +6.0 | +0.20% | 659,000 |
| 2026-02-02 | 3,034.0 | 3,035.0 | 2,995.0 | 2,998.0 | +3.5 | +0.12% | 299,300 |
| 2026-01-30 | 3,000.0 | 3,006.0 | 2,981.5 | 2,994.5 | +9.5 | +0.32% | 220,000 |
| 2026-01-29 | 2,963.5 | 2,989.0 | 2,942.0 | 2,985.0 | +21.0 | +0.71% | 266,900 |
| 2026-01-28 | 2,994.5 | 3,006.0 | 2,953.5 | 2,964.0 | -33.0 | -1.10% | 226,500 |
| 2026-01-27 | 3,037.0 | 3,037.0 | 2,997.0 | 2,997.0 | -46.0 | -1.51% | 237,400 |
| 2026-01-26 | 3,042.0 | 3,052.0 | 3,026.0 | 3,043.0 | -5.0 | -0.16% | 209,300 |
| 2026-01-23 | 3,050.0 | 3,070.0 | 3,034.0 | 3,048.0 | -4.0 | -0.13% | 201,200 |
| 2026-01-22 | 3,020.0 | 3,066.0 | 3,013.0 | 3,052.0 | +26.0 | +0.86% | 237,700 |
| 2026-01-21 | 3,047.0 | 3,052.0 | 3,020.0 | 3,026.0 | -43.0 | -1.40% | 258,500 |
| 2026-01-20 | 3,008.0 | 3,070.0 | 3,000.0 | 3,069.0 | +68.0 | +2.27% | 354,400 |
| 2026-01-19 | 2,965.0 | 3,032.0 | 2,965.0 | 3,001.0 | +48.5 | +1.64% | 368,300 |
| 2026-01-16 | 2,919.0 | 2,967.0 | 2,913.5 | 2,952.5 | +26.5 | +0.91% | 250,900 |
| 2026-01-15 | 2,914.5 | 2,939.0 | 2,912.5 | 2,926.0 | +11.5 | +0.39% | 185,600 |
| 2026-01-14 | 2,890.0 | 2,917.0 | 2,889.5 | 2,914.5 | +14.5 | +0.50% | 163,500 |
| 2026-01-13 | 2,910.0 | 2,921.5 | 2,892.5 | 2,900.0 | -0.5 | -0.02% | 166,300 |
| 2026-01-09 | 2,920.0 | 2,931.5 | 2,900.5 | 2,900.5 | -11.5 | -0.39% | 170,700 |
| 2026-01-08 | 2,901.5 | 2,912.0 | 2,887.0 | 2,912.0 | +10.5 | +0.36% | 185,400 |
| 2026-01-07 | 2,895.0 | 2,910.0 | 2,884.0 | 2,901.5 | -0.5 | -0.02% | 177,000 |
| 2026-01-06 | 2,900.0 | 2,907.5 | 2,890.5 | 2,902.0 | -5.5 | -0.19% | 198,000 |
| 2026-01-05 | 2,877.5 | 2,914.5 | 2,876.0 | 2,907.5 | +29.0 | +1.01% | 289,200 |
| 2025-12-30 | 2,882.0 | 2,887.5 | 2,871.0 | 2,878.5 | +1.5 | +0.05% | 206,400 |
| 2025-12-29 | 2,880.5 | 2,883.0 | 2,865.0 | 2,877.0 | -6.5 | -0.23% | 182,100 |
| 2025-12-26 | 2,883.0 | 2,888.5 | 2,872.0 | 2,883.5 | +2.5 | +0.09% | 115,600 |
| 2025-12-25 | 2,873.5 | 2,881.0 | 2,866.0 | 2,881.0 | +9.5 | +0.33% | 101,900 |
| 2025-12-24 | 2,885.0 | 2,895.0 | 2,867.5 | 2,871.5 | -23.0 | -0.79% | 135,000 |
| 2025-12-23 | 2,865.0 | 2,900.0 | 2,864.5 | 2,894.5 | +28.5 | +0.99% | 234,300 |
| 2025-12-22 | 2,901.0 | 2,905.0 | 2,862.5 | 2,866.0 | -35.0 | -1.21% | 203,000 |
| 2025-12-19 | 2,910.5 | 2,919.5 | 2,896.5 | 2,901.0 | -14.0 | -0.48% | 235,900 |
| 2025-12-18 | 2,896.5 | 2,920.5 | 2,880.5 | 2,915.0 | +39.5 | +1.37% | 198,100 |
| 2025-12-17 | 2,881.5 | 2,888.0 | 2,864.5 | 2,875.5 | -6.0 | -0.21% | 206,100 |
| 2025-12-16 | 2,904.5 | 2,910.0 | 2,881.5 | 2,881.5 | -23.0 | -0.79% | 239,600 |
| 2025-12-15 | 2,873.0 | 2,904.5 | 2,870.5 | 2,904.5 | +20.5 | +0.71% | 294,500 |
| 2025-12-12 | 2,888.0 | 2,898.0 | 2,884.0 | 2,884.0 | +6.5 | +0.23% | 163,800 |
| 2025-12-11 | 2,909.5 | 2,919.0 | 2,875.0 | 2,877.5 | -29.0 | -1.00% | 162,900 |
| 2025-12-10 | 2,898.0 | 2,917.5 | 2,895.5 | 2,906.5 | -2.0 | -0.07% | 139,400 |
| 2025-12-09 | 2,901.5 | 2,920.0 | 2,894.0 | 2,908.5 | +7.0 | +0.24% | 244,700 |
| 2025-12-08 | 2,875.0 | 2,931.5 | 2,875.0 | 2,901.5 | +36.0 | +1.26% | 379,800 |
| 2025-12-05 | 2,877.5 | 2,895.0 | 2,858.5 | 2,865.5 | -28.0 | -0.97% | 321,700 |
| 2025-12-04 | 2,871.0 | 2,897.0 | 2,870.5 | 2,893.5 | +22.5 | +0.78% | 324,800 |
| 2025-12-03 | 2,883.0 | 2,905.0 | 2,863.0 | 2,871.0 | -34.0 | -1.17% | 224,700 |
| 2025-12-02 | 2,905.0 | 2,910.0 | 2,891.0 | 2,905.0 | -4.0 | -0.14% | 239,200 |
| 2025-12-01 | 2,912.5 | 2,930.0 | 2,902.0 | 2,909.0 | -17.0 | -0.58% | 318,700 |
| 2025-11-28 | 2,901.0 | 2,939.0 | 2,901.0 | 2,926.0 | +25.0 | +0.86% | 186,400 |
| 2025-11-27 | 2,895.0 | 2,904.0 | 2,883.0 | 2,901.0 | +13.5 | +0.47% | 182,100 |
| 2025-11-26 | 2,880.0 | 2,904.0 | 2,880.0 | 2,887.5 | +9.0 | +0.31% | 205,400 |
| 2025-11-25 | 2,903.0 | 2,925.0 | 2,878.0 | 2,878.5 | -46.5 | -1.59% | 232,000 |
| 2025-11-21 | 2,916.0 | 2,942.0 | 2,913.0 | 2,925.0 | +57.0 | +1.99% | 333,700 |
| 2025-11-20 | 2,895.0 | 2,903.0 | 2,864.5 | 2,868.0 | -48.5 | -1.66% | 326,400 |
| 2025-11-19 | 2,914.0 | 2,928.5 | 2,908.0 | 2,916.5 | +2.0 | +0.07% | 196,200 |
| 2025-11-18 | 2,931.0 | 2,953.5 | 2,914.5 | 2,914.5 | -21.5 | -0.73% | 244,000 |
| 2025-11-17 | 2,907.0 | 2,948.0 | 2,900.0 | 2,936.0 | +29.0 | +1.00% | 259,900 |
| 2025-11-14 | 2,904.0 | 2,919.5 | 2,893.0 | 2,907.0 | +3.0 | +0.10% | 215,600 |
| 2025-11-13 | 2,898.5 | 2,904.0 | 2,883.5 | 2,904.0 | +28.0 | +0.97% | 121,500 |
| 2025-11-12 | 2,900.0 | 2,918.0 | 2,876.0 | 2,876.0 | -11.0 | -0.38% | 213,400 |
| 2025-11-11 | 2,871.5 | 2,901.5 | 2,849.0 | 2,887.0 | +13.5 | +0.47% | 264,000 |
| 2025-11-10 | 2,920.0 | 2,922.0 | 2,873.5 | 2,873.5 | -37.5 | -1.29% | 252,700 |
| 2025-11-07 | 2,850.0 | 2,918.0 | 2,837.0 | 2,911.0 | +91.5 | +3.25% | 381,000 |
| 2025-11-06 | 2,911.0 | 2,919.5 | 2,756.0 | 2,819.5 | -100.0 | -3.43% | 782,700 |
| 2025-11-05 | 2,935.0 | 2,948.5 | 2,908.0 | 2,919.5 | +8.5 | +0.29% | 256,100 |
| 2025-11-04 | 2,889.0 | 2,927.0 | 2,883.0 | 2,911.0 | +24.0 | +0.83% | 239,400 |
| 2025-10-31 | 2,910.0 | 2,910.0 | 2,878.0 | 2,887.0 | -5.0 | -0.17% | 251,600 |
| 2025-10-30 | 2,865.0 | 2,903.5 | 2,862.5 | 2,892.0 | +27.0 | +0.94% | 747,000 |
| 2025-10-29 | 2,898.5 | 2,910.0 | 2,861.0 | 2,865.0 | -42.0 | -1.44% | 215,100 |
| 2025-10-28 | 2,916.0 | 2,936.0 | 2,900.5 | 2,907.0 | -4.5 | -0.15% | 225,500 |
| 2025-10-27 | 2,904.0 | 2,916.0 | 2,895.0 | 2,911.5 | +7.5 | +0.26% | 123,900 |
| 2025-10-24 | 2,922.5 | 2,929.5 | 2,884.0 | 2,904.0 | -26.5 | -0.90% | 150,600 |
| 2025-10-23 | 2,915.0 | 2,934.0 | 2,912.0 | 2,930.5 | +27.5 | +0.95% | 133,300 |
| 2025-10-22 | 2,906.0 | 2,920.0 | 2,902.5 | 2,903.0 | -8.5 | -0.29% | 163,800 |
| 2025-10-21 | 2,915.0 | 2,929.0 | 2,908.0 | 2,911.5 | -8.5 | -0.29% | 113,300 |
| 2025-10-20 | 2,917.5 | 2,930.0 | 2,910.5 | 2,920.0 | +14.0 | +0.48% | 151,100 |
| 2025-10-17 | 2,863.0 | 2,911.0 | 2,857.5 | 2,906.0 | +64.5 | +2.27% | 230,300 |
| 2025-10-16 | 2,868.5 | 2,877.5 | 2,830.0 | 2,841.5 | -34.5 | -1.20% | 204,500 |
| 2025-10-15 | 2,896.0 | 2,906.5 | 2,872.5 | 2,876.0 | -6.0 | -0.21% | 151,100 |
| 2025-10-14 | 2,877.0 | 2,890.0 | 2,858.0 | 2,882.0 | -1.0 | -0.03% | 211,900 |
| 2025-10-10 | 2,874.5 | 2,890.5 | 2,865.0 | 2,883.0 | +1.0 | +0.03% | 161,800 |
| 2025-10-09 | 2,877.0 | 2,890.0 | 2,872.0 | 2,882.0 | +3.5 | +0.12% | 204,400 |
| 2025-10-08 | 2,914.0 | 2,936.0 | 2,877.0 | 2,878.5 | -32.0 | -1.10% | 175,400 |
| 2025-10-07 | 2,906.0 | 2,915.5 | 2,896.5 | 2,910.5 | +12.5 | +0.43% | 181,600 |
| 2025-10-06 | 2,899.5 | 2,904.0 | 2,878.5 | 2,898.0 | +27.5 | +0.96% | 210,600 |
| 2025-10-03 | 2,854.5 | 2,879.0 | 2,850.0 | 2,870.5 | +21.5 | +0.75% | 120,700 |
| 2025-10-02 | 2,860.0 | 2,868.0 | 2,829.0 | 2,849.0 | -30.0 | -1.04% | 168,200 |
| 2025-10-01 | 2,892.5 | 2,892.5 | 2,853.0 | 2,879.0 | -21.5 | -0.74% | 187,500 |
| 2025-09-30 | 2,900.0 | 2,906.0 | 2,882.0 | 2,900.5 | -13.5 | -0.46% | 174,800 |
| 2025-09-29 | 2,949.0 | 2,959.5 | 2,914.0 | 2,914.0 | -47.0 | -1.59% | 195,800 |
| 2025-09-26 | 2,935.0 | 2,962.5 | 2,930.0 | 2,961.0 | +22.5 | +0.77% | 240,600 |
| 2025-09-25 | 2,950.0 | 2,950.0 | 2,926.0 | 2,938.5 | +3.5 | +0.12% | 160,100 |
| 2025-09-24 | 2,941.0 | 2,956.0 | 2,927.0 | 2,935.0 | -1.5 | -0.05% | 176,200 |
| 2025-09-22 | 2,924.5 | 2,953.5 | 2,921.0 | 2,936.5 | -4.5 | -0.15% | 203,700 |
| 2025-09-19 | 2,980.5 | 2,988.5 | 2,940.0 | 2,941.0 | -44.0 | -1.47% | 269,600 |
| 2025-09-18 | 2,985.0 | 2,988.0 | 2,963.5 | 2,985.0 | +13.5 | +0.45% | 184,200 |
| 2025-09-17 | 2,951.0 | 2,974.5 | 2,943.5 | 2,971.5 | +20.0 | +0.68% | 205,600 |
| 2025-09-16 | 2,931.0 | 2,958.0 | 2,918.0 | 2,951.5 | +18.5 | +0.63% | 137,500 |
| 2025-09-12 | 2,971.5 | 2,974.0 | 2,933.0 | 2,933.0 | — | — | 173,100 |
直近120営業日分を表示