！決算発表予定日 2024/05/09
2810東証P貸借
業種 食料品
ハウス食品グループ本社 株価時系列データ
PTS
3,103.1
円
(13:24)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,442.0 (23/11/20) | 2,900.0 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,310.0 (24/01/15) | 3,013.0 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,102.0 | 3,107.0 | 3,089.0 | 3,105.0 | -3.0 | -0.1 | 32,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 3,120.0 | 3,120.0 | 3,104.0 | 3,108.0 | -4.0 | -0.1 | 82,800 |
| 4/23 | 3,090.0 | 3,115.0 | 3,082.0 | 3,112.0 | +25.0 | +0.8 | 109,900 |
| 4/22 | 3,071.0 | 3,092.0 | 3,058.0 | 3,087.0 | +54.0 | +1.8 | 99,400 |
| 4/19 | 3,050.0 | 3,053.0 | 3,013.0 | 3,033.0 | -33.0 | -1.1 | 155,000 |
| 4/18 | 3,065.0 | 3,077.0 | 3,045.0 | 3,066.0 | +23.0 | +0.8 | 93,500 |
| 4/17 | 3,050.0 | 3,059.0 | 3,026.0 | 3,043.0 | -15.0 | -0.5 | 116,200 |
| 4/16 | 3,060.0 | 3,070.0 | 3,045.0 | 3,058.0 | -9.0 | -0.3 | 131,000 |
| 4/15 | 3,060.0 | 3,075.0 | 3,053.0 | 3,067.0 | -18.0 | -0.6 | 93,300 |
| 4/12 | 3,104.0 | 3,104.0 | 3,076.0 | 3,085.0 | -3.0 | -0.1 | 98,400 |
| 4/11 | 3,078.0 | 3,094.0 | 3,063.0 | 3,088.0 | -10.0 | -0.3 | 133,200 |
| 4/10 | 3,120.0 | 3,125.0 | 3,098.0 | 3,098.0 | -4.0 | -0.1 | 123,900 |
| 4/9 | 3,120.0 | 3,120.0 | 3,099.0 | 3,102.0 | -6.0 | -0.2 | 103,000 |
| 4/8 | 3,081.0 | 3,120.0 | 3,079.0 | 3,108.0 | +29.0 | +0.9 | 119,300 |
| 4/5 | 3,075.0 | 3,099.0 | 3,056.0 | 3,079.0 | -9.0 | -0.3 | 101,300 |
| 4/4 | 3,083.0 | 3,102.0 | 3,074.0 | 3,088.0 | +15.0 | +0.5 | 135,700 |
| 4/3 | 3,067.0 | 3,084.0 | 3,054.0 | 3,073.0 | +10.0 | +0.3 | 144,200 |
| 4/2 | 3,114.0 | 3,119.0 | 3,050.0 | 3,063.0 | -54.0 | -1.7 | 152,300 |
| 4/1 | 3,119.0 | 3,122.0 | 3,098.0 | 3,117.0 | +21.0 | +0.7 | 123,100 |
| 3/29 | 3,075.0 | 3,105.0 | 3,075.0 | 3,096.0 | +20.0 | +0.7 | 172,200 |
| 3/28 | 3,092.0 | 3,096.0 | 3,055.0 | 3,076.0 | -48.0 | -1.5 | 187,300 |
| 3/27 | 3,132.0 | 3,140.0 | 3,118.0 | 3,124.0 | +10.0 | +0.3 | 210,700 |
| 3/26 | 3,100.0 | 3,121.0 | 3,082.0 | 3,114.0 | +15.0 | +0.5 | 142,800 |
| 3/25 | 3,117.0 | 3,121.0 | 3,086.0 | 3,099.0 | -28.0 | -0.9 | 164,100 |
| 3/22 | 3,123.0 | 3,131.0 | 3,097.0 | 3,127.0 | -1.0 | +0.0 | 144,000 |
| 3/21 | 3,147.0 | 3,157.0 | 3,126.0 | 3,128.0 | -19.0 | -0.6 | 164,900 |
| 3/19 | 3,131.0 | 3,149.0 | 3,131.0 | 3,147.0 | +13.0 | +0.4 | 76,100 |
| 3/18 | 3,140.0 | 3,152.0 | 3,126.0 | 3,134.0 | +6.0 | +0.2 | 97,600 |
| 3/15 | 3,130.0 | 3,147.0 | 3,119.0 | 3,128.0 | -9.0 | -0.3 | 153,400 |
| 3/14 | 3,100.0 | 3,137.0 | 3,089.0 | 3,137.0 | +48.0 | +1.6 | 168,200 |
| 3/13 | 3,079.0 | 3,089.0 | 3,055.0 | 3,089.0 | +4.0 | +0.1 | 137,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて