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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,327.0 (23/12/06) | 2,652.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,310.0 (24/01/15) | 2,652.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,842.0 | 2,843.0 | 2,811.5 | 2,837.0 | +17.0 | +0.6 | 516,300 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,820.0 | -1.1 | 2,837.2 | 842,300 | ー | ー | ー |
| 11/15 | 2,851.0 | -1.7 | 2,867.3 | 676,300 | 5,600 | 38,500 | 6.88 |
| 11/8 | 2,901.0 | -0.5 | 2,910.1 | 655,800 | 4,600 | 36,200 | 7.87 |
| 11/1 | 2,916.0 | -1.1 | 2,959.4 | 680,600 | 3,800 | 32,200 | 8.47 |
| 10/25 | 2,947.5 | -2.2 | 2,972.5 | 409,900 | 23,600 | 29,100 | 1.23 |
| 10/18 | 3,015.0 | -0.4 | 3,022.2 | 343,000 | 25,000 | 29,500 | 1.18 |
| 10/11 | 3,026.0 | -1.1 | 3,047.4 | 582,200 | 24,900 | 31,500 | 1.27 |
| 10/4 | 3,060.0 | -0.4 | 3,042.1 | 690,100 | 26,300 | 32,400 | 1.23 |
| 9/27 | 3,071.0 | +3.7 | 3,048.8 | 1,006,400 | 36,500 | 32,800 | 0.90 |
| 9/20 | 2,960.5 | -0.4 | 2,983.9 | 994,400 | 56,000 | 53,100 | 0.95 |
| 9/13 | 2,973.5 | -0.9 | 2,992.2 | 809,500 | 70,100 | 62,800 | 0.90 |
| 9/6 | 2,999.5 | +2.4 | 2,957.3 | 718,100 | 66,700 | 66,300 | 0.99 |
| 8/30 | 2,930.5 | +2.1 | 2,927.4 | 757,300 | 70,000 | 78,100 | 1.12 |
| 8/23 | 2,869.5 | +2.1 | 2,829.1 | 379,300 | 73,300 | 85,100 | 1.16 |
| 8/16 | 2,809.5 | +0.3 | 2,791.9 | 468,800 | 90,900 | 81,600 | 0.90 |
| 8/9 | 2,800.0 | -1.4 | 2,796.0 | 1,227,500 | 85,500 | 80,100 | 0.94 |
| 8/2 | 2,838.5 | -1.0 | 2,912.3 | 1,123,500 | 84,300 | 104,500 | 1.24 |
| 7/26 | 2,867.5 | -2.2 | 2,896.6 | 802,200 | 86,900 | 137,000 | 1.58 |
| 7/19 | 2,932.0 | +0.5 | 2,918.6 | 589,600 | 90,800 | 137,600 | 1.52 |
| 7/12 | 2,918.0 | +3.3 | 2,843.9 | 1,428,300 | 103,000 | 151,100 | 1.47 |
| 7/5 | 2,825.5 | -0.7 | 2,847.1 | 1,148,200 | 99,400 | 163,400 | 1.64 |
| 6/28 | 2,846.0 | -1.3 | 2,881.4 | 1,006,100 | 99,600 | 144,700 | 1.45 |
| 6/21 | 2,882.0 | -0.7 | 2,879.4 | 744,700 | 94,200 | 131,500 | 1.40 |
| 6/14 | 2,902.5 | -0.4 | 2,898.9 | 658,000 | 93,800 | 129,600 | 1.38 |
| 6/7 | 2,913.0 | +0.9 | 2,921.1 | 608,000 | 95,400 | 133,800 | 1.40 |
| 5/31 | 2,887.0 | -1.3 | 2,889.1 | 796,000 | 108,400 | 134,200 | 1.24 |
| 5/24 | 2,926.0 | -1.2 | 2,938.1 | 679,400 | 106,900 | 133,200 | 1.25 |
| 5/17 | 2,960.0 | -0.1 | 2,975.2 | 1,200,700 | 107,600 | 125,400 | 1.17 |
| 5/10 | 2,964.0 | -5.1 | 3,047.3 | 1,317,600 | 103,100 | 150,500 | 1.46 |
| 5/2 | 3,124.0 | +1.0 | 3,113.1 | 341,200 | 103,000 | 64,500 | 0.63 |
▶︎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
