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 |
|---|---|---|---|---|---|---|---|
| 9/29 | 3,120.0 | +0.5 | 3,151.8 | 962,500 | 65,100 | 47,700 | 0.73 |
| 9/22 | 3,106.0 | -2.5 | 3,142.7 | 684,600 | 72,500 | 53,800 | 0.74 |
| 9/15 | 3,186.0 | +0.2 | 3,193.2 | 747,300 | 54,900 | 54,800 | 1.00 |
| 9/8 | 3,181.0 | +0.4 | 3,186.3 | 808,400 | 51,400 | 61,400 | 1.19 |
| 9/1 | 3,167.0 | +2.9 | 3,143.3 | 1,130,000 | 48,200 | 67,200 | 1.39 |
| 8/25 | 3,077.0 | +1.2 | 3,068.8 | 732,400 | 47,700 | 77,900 | 1.63 |
| 8/18 | 3,041.0 | -1.5 | 3,066.8 | 1,150,900 | 55,200 | 81,900 | 1.48 |
| 8/10 | 3,086.0 | +1.9 | 3,047.6 | 1,591,300 | 70,400 | 88,700 | 1.26 |
| 8/4 | 3,029.0 | -9.2 | 3,103.3 | 2,632,900 | 51,100 | 103,500 | 2.03 |
| 7/28 | 3,335.0 | -0.9 | 3,338.8 | 1,089,900 | 43,200 | 34,600 | 0.80 |
| 7/21 | 3,365.0 | +2.9 | 3,323.1 | 839,400 | 50,300 | 80,100 | 1.59 |
| 7/14 | 3,270.0 | -0.2 | 3,272.8 | 658,300 | 59,000 | 35,300 | 0.60 |
| 7/7 | 3,276.0 | +2.2 | 3,291.7 | 1,028,600 | 60,000 | 37,800 | 0.63 |
| 6/30 | 3,205.0 | +1.0 | 3,207.5 | 769,900 | 59,800 | 38,900 | 0.65 |
| 6/23 | 3,172.0 | -1.2 | 3,188.6 | 868,600 | 53,600 | 47,000 | 0.88 |
| 6/16 | 3,210.0 | -1.9 | 3,242.9 | 965,000 | 55,200 | 44,400 | 0.80 |
| 6/9 | 3,272.0 | +0.1 | 3,267.2 | 1,261,100 | 58,500 | 44,900 | 0.77 |
| 6/2 | 3,270.0 | +2.0 | 3,256.1 | 1,829,900 | 49,600 | 61,800 | 1.25 |
| 5/26 | 3,205.0 | -1.1 | 3,233.4 | 852,200 | 72,000 | 36,700 | 0.51 |
| 5/19 | 3,240.0 | +0.9 | 3,242.0 | 1,123,600 | 51,700 | 42,000 | 0.81 |
| 5/12 | 3,210.0 | +7.0 | 3,115.6 | 1,739,200 | 49,200 | 71,200 | 1.45 |
| 5/2 | 2,999.0 | +0.3 | 3,011.6 | 525,400 | ー | ー | ー |
| 4/28 | 2,990.0 | +3.3 | 2,943.3 | 1,069,200 | 70,800 | 60,700 | 0.86 |
| 4/21 | 2,896.0 | +2.7 | 2,871.0 | 814,100 | 68,400 | 73,100 | 1.07 |
| 4/14 | 2,820.0 | +1.0 | 2,803.4 | 666,600 | 66,500 | 75,900 | 1.14 |
| 4/7 | 2,791.0 | -0.7 | 2,820.7 | 847,400 | 62,100 | 76,400 | 1.23 |
| 3/31 | 2,810.0 | +1.9 | 2,813.8 | 1,370,700 | 65,400 | 69,000 | 1.06 |
| 3/24 | 2,757.0 | +1.3 | 2,730.0 | 540,000 | 80,200 | 102,800 | 1.28 |
| 3/17 | 2,722.0 | -0.6 | 2,708.6 | 1,164,700 | 74,500 | 106,100 | 1.42 |
| 3/10 | 2,739.0 | +0.0 | 2,752.1 | 761,600 | 74,300 | 113,100 | 1.52 |
▶︎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
