！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
ー
円
(ー)
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) | 2,941.0 (23/08/03) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,131.0 | 3,135.0 | 3,121.0 | 3,124.0 | -2.0 | -0.1 | 80,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 3,071.0 | 3,087.0 | 3,035.0 | 3,085.0 | +8.0 | +0.3 | 165,200 |
| 3/11 | 3,103.0 | 3,104.0 | 3,043.0 | 3,077.0 | -18.0 | -0.6 | 226,800 |
| 3/8 | 3,083.0 | 3,102.0 | 3,064.0 | 3,095.0 | -8.0 | -0.3 | 152,400 |
| 3/7 | 3,085.0 | 3,108.0 | 3,071.0 | 3,103.0 | +20.0 | +0.7 | 144,900 |
| 3/6 | 3,056.0 | 3,096.0 | 3,056.0 | 3,083.0 | +30.0 | +1.0 | 157,900 |
| 3/5 | 3,066.0 | 3,066.0 | 3,023.0 | 3,053.0 | -13.0 | -0.4 | 142,400 |
| 3/4 | 3,109.0 | 3,114.0 | 3,047.0 | 3,066.0 | -59.0 | -1.9 | 263,700 |
| 3/1 | 3,137.0 | 3,145.0 | 3,115.0 | 3,125.0 | -18.0 | -0.6 | 139,700 |
| 2/29 | 3,157.0 | 3,165.0 | 3,136.0 | 3,143.0 | -1.0 | +0.0 | 208,600 |
| 2/28 | 3,133.0 | 3,152.0 | 3,131.0 | 3,144.0 | +12.0 | +0.4 | 123,600 |
| 2/27 | 3,136.0 | 3,156.0 | 3,122.0 | 3,132.0 | +2.0 | +0.1 | 147,700 |
| 2/26 | 3,170.0 | 3,177.0 | 3,127.0 | 3,130.0 | -28.0 | -0.9 | 172,300 |
| 2/22 | 3,158.0 | 3,179.0 | 3,151.0 | 3,158.0 | +3.0 | +0.1 | 154,400 |
| 2/21 | 3,149.0 | 3,160.0 | 3,136.0 | 3,155.0 | +15.0 | +0.5 | 102,100 |
| 2/20 | 3,150.0 | 3,152.0 | 3,131.0 | 3,140.0 | -6.0 | -0.2 | 97,500 |
| 2/19 | 3,131.0 | 3,149.0 | 3,127.0 | 3,146.0 | +33.0 | +1.1 | 120,800 |
| 2/16 | 3,132.0 | 3,142.0 | 3,103.0 | 3,113.0 | -3.0 | -0.1 | 125,700 |
| 2/15 | 3,143.0 | 3,145.0 | 3,095.0 | 3,116.0 | -19.0 | -0.6 | 143,500 |
| 2/14 | 3,122.0 | 3,143.0 | 3,118.0 | 3,135.0 | +15.0 | +0.5 | 162,300 |
| 2/13 | 3,098.0 | 3,124.0 | 3,081.0 | 3,120.0 | +45.0 | +1.5 | 146,200 |
| 2/9 | 3,072.0 | 3,103.0 | 3,057.0 | 3,075.0 | -19.0 | -0.6 | 204,900 |
| 2/8 | 3,120.0 | 3,122.0 | 3,076.0 | 3,094.0 | -48.0 | -1.5 | 287,400 |
| 2/7 | 3,170.0 | 3,173.0 | 3,121.0 | 3,142.0 | -34.0 | -1.1 | 291,200 |
| 2/6 | 3,248.0 | 3,248.0 | 3,126.0 | 3,176.0 | -99.0 | -3.0 | 529,100 |
| 2/5 | 3,254.0 | 3,294.0 | 3,248.0 | 3,275.0 | +38.0 | +1.2 | 249,700 |
| 2/2 | 3,270.0 | 3,270.0 | 3,230.0 | 3,237.0 | -14.0 | -0.4 | 108,600 |
▶︎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