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
2,825.7
円
(15:24)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,842.0 | 2,845.0 | 2,811.5 | 2,839.5 | +19.5 | +0.7 | 707,000 |
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 |
|---|---|---|---|---|---|---|---|
| 9/20 | 4,140.0 | +1.9 | 4,131.5 | 662,300 | 46,300 | 40,600 | 0.88 |
| 9/13 | 4,065.0 | +2.0 | 3,999.5 | 1,000,300 | 54,000 | 47,800 | 0.89 |
| 9/6 | 3,985.0 | -1.6 | 4,004.2 | 636,400 | 63,500 | 58,800 | 0.93 |
| 8/30 | 4,050.0 | +1.0 | 3,965.1 | 740,200 | 62,800 | 54,900 | 0.87 |
| 8/23 | 4,010.0 | -0.1 | 4,014.6 | 527,700 | 68,400 | 59,100 | 0.86 |
| 8/16 | 4,015.0 | -0.1 | 3,997.8 | 518,600 | 70,400 | 56,900 | 0.81 |
| 8/9 | 4,020.0 | -2.0 | 4,030.9 | 923,800 | 71,900 | 54,100 | 0.75 |
| 8/2 | 4,100.0 | +0.5 | 4,078.2 | 1,120,200 | 67,100 | 51,900 | 0.77 |
| 7/26 | 4,080.0 | +0.1 | 4,048.2 | 638,400 | 78,400 | 51,800 | 0.66 |
| 7/19 | 4,075.0 | -1.8 | 4,047.6 | 716,600 | 73,200 | 52,000 | 0.71 |
| 7/12 | 4,150.0 | -3.2 | 4,199.9 | 766,400 | 115,100 | 54,400 | 0.47 |
| 7/5 | 4,285.0 | +5.9 | 4,209.0 | 692,000 | 129,300 | 54,000 | 0.42 |
| 6/28 | 4,045.0 | -1.5 | 4,079.1 | 889,800 | 137,800 | 70,600 | 0.51 |
| 6/21 | 4,105.0 | -2.8 | 4,164.8 | 971,700 | 133,500 | 62,300 | 0.47 |
| 6/14 | 4,225.0 | -2.2 | 4,326.3 | 996,600 | 136,700 | 51,800 | 0.38 |
| 6/7 | 4,320.0 | -2.4 | 4,329.6 | 824,800 | 147,200 | 38,300 | 0.26 |
| 5/31 | 4,425.0 | -5.4 | 4,546.6 | 826,000 | 168,600 | 33,900 | 0.20 |
| 5/24 | 4,675.0 | +4.5 | 4,608.5 | 1,043,700 | 192,700 | 28,700 | 0.15 |
| 5/17 | 4,475.0 | +2.1 | 4,382.5 | 1,302,200 | 131,800 | 30,200 | 0.23 |
| 5/10 | 4,385.0 | -1.9 | 4,419.4 | 767,800 | 148,300 | 27,300 | 0.18 |
| 4/26 | 4,470.0 | +3.5 | 4,424.9 | 871,700 | 142,400 | 33,400 | 0.23 |
| 4/19 | 4,320.0 | -2.5 | 4,376.2 | 902,800 | 148,000 | 38,500 | 0.26 |
| 4/12 | 4,430.0 | +0.6 | 4,439.5 | 747,600 | 160,500 | 43,100 | 0.27 |
| 4/5 | 4,405.0 | -1.0 | 4,468.6 | 893,700 | 155,700 | 38,100 | 0.24 |
| 3/29 | 4,450.0 | +2.1 | 4,439.3 | 1,412,300 | 167,200 | 38,900 | 0.23 |
| 3/22 | 4,360.0 | -0.8 | 4,380.7 | 1,241,900 | 195,600 | 51,800 | 0.26 |
| 3/15 | 4,395.0 | -3.4 | 4,465.3 | 2,043,300 | 188,400 | 54,400 | 0.29 |
| 3/8 | 4,550.0 | +0.1 | 4,562.0 | 1,389,600 | 221,500 | 49,100 | 0.22 |
| 3/1 | 4,545.0 | ー | 4,460.3 | 1,504,200 | 201,400 | 39,300 | 0.20 |
▶︎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
