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 | 1,032,600 |
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 |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,952.0 | +3.3 | 2,946.4 | 1,828,400 | 23,700 | 54,600 | 2.30 |
| 7/29 | 2,858.0 | -2.7 | 2,919.9 | 903,600 | 22,100 | 78,800 | 3.57 |
| 7/22 | 2,936.0 | +0.5 | 2,934.7 | 692,600 | 23,900 | 68,800 | 2.88 |
| 7/15 | 2,922.0 | -0.7 | 2,958.7 | 776,300 | 24,400 | 72,100 | 2.95 |
| 7/8 | 2,941.0 | +2.7 | 2,926.0 | 1,076,000 | 23,300 | 74,000 | 3.18 |
| 7/1 | 2,865.0 | +0.7 | 2,850.4 | 1,795,400 | 22,300 | 108,600 | 4.87 |
| 6/24 | 2,844.0 | +1.9 | 2,764.4 | 1,677,500 | 38,000 | 122,200 | 3.22 |
| 6/17 | 2,792.0 | +2.7 | 2,742.3 | 1,176,300 | 39,500 | 132,700 | 3.36 |
| 6/10 | 2,720.0 | -0.2 | 2,746.5 | 959,800 | 35,400 | 155,000 | 4.38 |
| 6/3 | 2,726.0 | +1.5 | 2,719.8 | 1,604,000 | 43,400 | 146,300 | 3.37 |
| 5/27 | 2,687.0 | -3.7 | 2,754.7 | 1,310,900 | 66,300 | 151,900 | 2.29 |
| 5/20 | 2,790.0 | -2.9 | 2,817.6 | 1,175,000 | 56,400 | 122,300 | 2.17 |
| 5/13 | 2,873.0 | -6.1 | 2,924.6 | 1,701,900 | 53,700 | 97,700 | 1.82 |
| 5/6 | 3,060.0 | +0.7 | 3,039.8 | 431,900 | ー | ー | ー |
| 4/28 | 3,040.0 | +2.8 | 2,955.6 | 1,606,200 | 58,600 | 67,700 | 1.16 |
| 4/22 | 2,956.0 | +1.1 | 2,928.0 | 880,100 | 56,300 | 89,500 | 1.59 |
| 4/15 | 2,924.0 | +0.9 | 2,917.6 | 695,500 | 55,900 | 119,600 | 2.14 |
| 4/8 | 2,898.0 | +0.1 | 2,897.9 | 1,186,500 | 54,600 | 128,400 | 2.35 |
| 4/1 | 2,896.0 | -4.7 | 2,957.9 | 1,136,000 | 55,000 | 120,800 | 2.20 |
| 3/25 | 3,040.0 | +0.7 | 3,030.6 | 664,300 | 55,700 | 92,100 | 1.65 |
| 3/18 | 3,020.0 | +2.3 | 3,018.7 | 1,202,400 | 54,000 | 94,700 | 1.75 |
| 3/11 | 2,951.0 | +0.1 | 2,926.2 | 1,199,500 | 60,400 | 103,600 | 1.72 |
| 3/4 | 2,949.0 | +1.8 | 2,948.2 | 950,900 | 62,000 | 113,900 | 1.84 |
| 2/25 | 2,898.0 | -4.7 | 2,951.8 | 749,800 | 61,400 | 122,900 | 2.00 |
| 2/18 | 3,040.0 | +3.5 | 3,013.9 | 945,200 | 62,000 | 116,200 | 1.87 |
| 2/10 | 2,938.0 | -0.2 | 2,940.5 | 783,000 | 62,700 | 122,300 | 1.95 |
| 2/4 | 2,945.0 | +0.0 | 2,928.2 | 1,080,900 | 60,500 | 123,400 | 2.04 |
| 1/28 | 2,946.0 | +1.5 | 2,949.6 | 1,137,700 | 57,500 | 120,600 | 2.10 |
| 1/21 | 2,903.0 | -0.8 | 2,888.5 | 755,800 | 50,600 | 140,500 | 2.78 |
| 1/14 | 2,927.0 | +0.4 | 2,919.2 | 584,400 | 50,500 | 135,200 | 2.68 |
▶︎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
