！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,120.0 | 3,135.0 | 3,085.0 | 3,124.0 | +32.0 | +1.0 | 421,400 |
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 |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,092.0 | +2.0 | 3,095.1 | 541,700 | 102,300 | 64,500 | 0.63 |
| 4/19 | 3,033.0 | -1.7 | 3,050.3 | 589,000 | 99,700 | 69,700 | 0.70 |
| 4/12 | 3,085.0 | +0.2 | 3,098.9 | 577,800 | 102,700 | 68,100 | 0.66 |
| 4/5 | 3,079.0 | -0.6 | 3,083.2 | 656,600 | 100,100 | 70,100 | 0.70 |
| 3/29 | 3,096.0 | -1.0 | 3,101.3 | 877,100 | 99,800 | 64,200 | 0.64 |
| 3/22 | 3,127.0 | +0.0 | 3,133.5 | 482,600 | 84,100 | 67,000 | 0.80 |
| 3/15 | 3,128.0 | +1.1 | 3,090.6 | 850,600 | 47,400 | 64,800 | 1.37 |
| 3/8 | 3,095.0 | -1.0 | 3,077.4 | 861,300 | 50,900 | 75,300 | 1.48 |
| 3/1 | 3,125.0 | -1.0 | 3,138.8 | 791,900 | 49,400 | 70,400 | 1.43 |
| 2/22 | 3,158.0 | +1.5 | 3,150.3 | 474,800 | 48,500 | 70,800 | 1.46 |
| 2/16 | 3,113.0 | +1.2 | 3,119.5 | 577,700 | 48,600 | 85,400 | 1.76 |
| 2/9 | 3,075.0 | -5.0 | 3,157.1 | 1,562,300 | 50,600 | 84,200 | 1.66 |
| 2/2 | 3,237.0 | +0.3 | 3,243.6 | 564,300 | 50,200 | 33,300 | 0.66 |
| 1/26 | 3,227.0 | +0.5 | 3,221.3 | 490,200 | 49,800 | 32,700 | 0.66 |
| 1/19 | 3,210.0 | -2.6 | 3,252.2 | 602,300 | 50,600 | 36,100 | 0.71 |
| 1/12 | 3,294.0 | +4.3 | 3,242.6 | 518,900 | 53,700 | 44,500 | 0.83 |
| 1/5 | 3,159.0 | +1.4 | 3,157.4 | 232,400 | ー | ー | ー |
| 12/29 | 3,115.0 | +2.5 | 3,094.3 | 560,700 | 52,200 | 47,900 | 0.92 |
| 12/22 | 3,040.0 | -1.1 | 3,043.4 | 832,600 | 51,500 | 58,600 | 1.14 |
| 12/15 | 3,073.0 | -5.9 | 3,208.4 | 984,400 | 52,500 | 42,600 | 0.81 |
| 12/8 | 3,267.0 | +0.3 | 3,278.1 | 775,600 | 49,300 | 44,100 | 0.89 |
| 12/1 | 3,258.0 | +0.7 | 3,245.1 | 786,300 | 44,600 | 38,500 | 0.86 |
| 11/24 | 3,234.0 | -5.7 | 3,298.7 | 768,400 | 46,000 | 40,200 | 0.87 |
| 11/17 | 3,430.0 | +2.4 | 3,363.3 | 807,200 | 52,200 | 31,600 | 0.61 |
| 11/10 | 3,350.0 | +2.8 | 3,312.9 | 1,532,000 | 50,700 | 32,000 | 0.63 |
| 11/2 | 3,259.0 | +3.8 | 3,146.4 | 1,873,700 | 57,700 | 38,700 | 0.67 |
| 10/27 | 3,140.0 | +0.6 | 3,123.9 | 956,900 | 51,700 | 43,500 | 0.84 |
| 10/20 | 3,120.0 | -0.6 | 3,110.4 | 800,500 | 51,400 | 43,300 | 0.84 |
| 10/13 | 3,138.0 | -0.9 | 3,175.5 | 727,200 | 62,400 | 40,900 | 0.66 |
| 10/6 | 3,165.0 | +1.4 | 3,132.4 | 941,000 | 62,400 | 44,700 | 0.72 |
▶︎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