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
2,816.9
円
(09:05)
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 | 2,830.0 | +10.0 | +0.4 | 549,600 |
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 |
|---|---|---|---|---|---|---|---|
| 6/11 | 3,265.0 | +1.1 | 3,250.3 | 697,000 | 32,300 | 126,900 | 3.93 |
| 6/4 | 3,230.0 | -0.2 | 3,214.3 | 941,200 | 28,100 | 122,000 | 4.34 |
| 5/28 | 3,235.0 | +2.1 | 3,220.8 | 1,041,700 | 23,800 | 104,000 | 4.37 |
| 5/21 | 3,170.0 | -5.7 | 3,223.3 | 1,238,900 | 18,900 | 116,700 | 6.17 |
| 5/14 | 3,360.0 | -2.9 | 3,365.3 | 1,459,600 | 16,400 | 85,200 | 5.20 |
| 5/7 | 3,460.0 | +1.9 | 3,466.0 | 243,900 | ー | ー | ー |
| 4/30 | 3,395.0 | -2.7 | 3,412.2 | 653,800 | 15,300 | 73,600 | 4.81 |
| 4/23 | 3,490.0 | -1.6 | 3,488.1 | 708,600 | 15,900 | 67,500 | 4.25 |
| 4/16 | 3,545.0 | -2.9 | 3,564.1 | 452,300 | 18,400 | 60,400 | 3.28 |
| 4/9 | 3,650.0 | +2.0 | 3,624.2 | 876,100 | 18,200 | 49,000 | 2.69 |
| 4/2 | 3,580.0 | -5.0 | 3,710.5 | 975,900 | 17,800 | 50,200 | 2.82 |
| 3/26 | 3,770.0 | +0.9 | 3,761.7 | 727,800 | 26,100 | 42,600 | 1.63 |
| 3/19 | 3,735.0 | +3.9 | 3,686.7 | 1,213,200 | 19,900 | 60,200 | 3.03 |
| 3/12 | 3,595.0 | 0.0 | 3,615.3 | 903,500 | 17,600 | 55,500 | 3.15 |
| 3/5 | 3,595.0 | +1.0 | 3,580.6 | 738,400 | 16,500 | 50,200 | 3.04 |
| 2/26 | 3,560.0 | -4.0 | 3,655.7 | 605,800 | 16,100 | 46,600 | 2.89 |
| 2/19 | 3,710.0 | -3.9 | 3,790.4 | 706,900 | 19,200 | 30,800 | 1.60 |
| 2/12 | 3,860.0 | -2.5 | 3,926.8 | 520,800 | 19,900 | 23,200 | 1.17 |
| 2/5 | 3,960.0 | +2.3 | 3,906.8 | 999,100 | 20,600 | 21,700 | 1.05 |
| 1/29 | 3,870.0 | +3.8 | 3,826.3 | 786,400 | 21,800 | 18,000 | 0.83 |
| 1/22 | 3,730.0 | -4.0 | 3,761.1 | 475,700 | 27,700 | 26,400 | 0.95 |
| 1/15 | 3,885.0 | +1.4 | 3,865.6 | 425,000 | 26,000 | 19,600 | 0.75 |
| 1/8 | 3,830.0 | -2.3 | 3,824.6 | 463,300 | 26,300 | 19,500 | 0.74 |
| 12/30 | 3,920.0 | +2.0 | 3,894.7 | 396,400 | 27,200 | 18,900 | 0.69 |
| 12/25 | 3,845.0 | +1.1 | 3,798.3 | 373,800 | 26,000 | 22,500 | 0.87 |
| 12/18 | 3,805.0 | -3.1 | 3,871.0 | 773,700 | 27,600 | 25,000 | 0.91 |
| 12/11 | 3,925.0 | +6.8 | 3,774.3 | 935,900 | 24,100 | 26,300 | 1.09 |
| 12/4 | 3,675.0 | -1.9 | 3,624.1 | 682,600 | 17,900 | 33,300 | 1.86 |
| 11/27 | 3,745.0 | -1.5 | 3,772.2 | 598,800 | 23,600 | 28,900 | 1.22 |
| 11/20 | 3,800.0 | +1.3 | 3,803.0 | 632,300 | 22,800 | 23,400 | 1.03 |
▶︎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
