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
取引時間外
(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 |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,916.0 | +0.5 | 2,928.8 | 592,600 | 51,100 | 134,100 | 2.62 |
| 12/30 | 2,901.0 | +0.2 | 2,909.6 | 554,400 | 51,100 | 148,700 | 2.91 |
| 12/24 | 2,895.0 | -2.5 | 2,931.7 | 597,400 | 51,700 | 153,800 | 2.97 |
| 12/17 | 2,968.0 | +1.3 | 2,950.7 | 1,292,300 | 50,300 | 156,200 | 3.11 |
| 12/10 | 2,929.0 | +0.6 | 2,941.8 | 987,100 | 52,600 | 170,000 | 3.23 |
| 12/3 | 2,913.0 | +0.5 | 2,848.2 | 1,497,500 | 50,800 | 167,300 | 3.29 |
| 11/26 | 2,899.0 | -3.4 | 2,936.7 | 1,270,400 | 46,100 | 180,600 | 3.92 |
| 11/19 | 3,000.0 | -2.6 | 3,052.9 | 1,450,600 | 73,700 | 150,100 | 2.04 |
| 11/12 | 3,080.0 | -6.0 | 3,071.2 | 2,043,100 | 204,900 | 138,900 | 0.68 |
| 11/5 | 3,275.0 | +0.3 | 3,283.9 | 482,000 | 37,700 | 80,200 | 2.13 |
| 10/29 | 3,265.0 | -0.5 | 3,238.5 | 623,800 | 36,500 | 80,300 | 2.20 |
| 10/22 | 3,280.0 | -3.1 | 3,315.1 | 667,500 | 39,600 | 79,000 | 1.99 |
| 10/15 | 3,385.0 | -0.7 | 3,369.9 | 662,400 | 39,600 | 66,600 | 1.68 |
| 10/8 | 3,410.0 | +1.8 | 3,396.1 | 718,300 | 40,100 | 61,900 | 1.54 |
| 10/1 | 3,350.0 | -6.0 | 3,435.4 | 1,057,100 | 40,800 | 68,000 | 1.67 |
| 9/24 | 3,565.0 | -3.9 | 3,593.9 | 867,000 | 58,700 | 49,300 | 0.84 |
| 9/17 | 3,710.0 | -0.3 | 3,705.5 | 1,136,900 | 49,600 | 38,000 | 0.77 |
| 9/10 | 3,720.0 | +2.3 | 3,680.2 | 823,900 | 50,700 | 40,400 | 0.80 |
| 9/3 | 3,635.0 | +4.3 | 3,571.1 | 669,500 | 50,500 | 49,700 | 0.98 |
| 8/27 | 3,485.0 | +1.6 | 3,490.5 | 575,800 | 29,400 | 71,700 | 2.44 |
| 8/20 | 3,430.0 | +2.4 | 3,373.3 | 639,700 | 27,000 | 74,300 | 2.75 |
| 8/13 | 3,350.0 | 0.0 | 3,342.7 | 625,200 | 26,800 | 80,500 | 3.00 |
| 8/6 | 3,350.0 | -1.6 | 3,423.6 | 1,065,000 | 30,000 | 76,700 | 2.56 |
| 7/30 | 3,405.0 | -1.2 | 3,439.4 | 631,500 | 25,200 | 75,200 | 2.98 |
| 7/21 | 3,445.0 | +1.0 | 3,411.9 | 371,100 | 28,700 | 79,300 | 2.76 |
| 7/16 | 3,410.0 | +0.7 | 3,457.6 | 590,800 | 28,200 | 82,500 | 2.93 |
| 7/9 | 3,385.0 | -0.6 | 3,398.1 | 630,900 | 28,300 | 84,500 | 2.99 |
| 7/2 | 3,405.0 | -1.3 | 3,421.9 | 761,000 | 30,500 | 88,000 | 2.89 |
| 6/25 | 3,450.0 | +3.3 | 3,365.8 | 1,004,000 | 27,600 | 95,000 | 3.44 |
| 6/18 | 3,340.0 | +2.3 | 3,342.0 | 1,162,600 | 28,300 | 112,600 | 3.98 |
▶︎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
