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
2,826.6
円
(11:16)
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 | 2,826.0 | +6.0 | +0.2 | 601,400 |
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 |
|---|---|---|---|---|---|---|---|
| 11/13 | 3,750.0 | +3.3 | 3,731.0 | 885,900 | 22,500 | 25,600 | 1.14 |
| 11/6 | 3,630.0 | +5.1 | 3,633.8 | 804,400 | 19,900 | 26,000 | 1.31 |
| 10/30 | 3,455.0 | +0.9 | 3,476.3 | 656,400 | 18,100 | 33,600 | 1.86 |
| 10/23 | 3,425.0 | -3.5 | 3,474.2 | 543,900 | 17,000 | 33,600 | 1.98 |
| 10/16 | 3,550.0 | -1.9 | 3,599.1 | 349,000 | 16,300 | 29,200 | 1.79 |
| 10/9 | 3,620.0 | -1.9 | 3,676.7 | 674,700 | 17,400 | 27,100 | 1.56 |
| 10/2 | 3,690.0 | -2.9 | 3,782.3 | 990,900 | 27,200 | 23,100 | 0.85 |
| 9/25 | 3,800.0 | +3.7 | 3,723.8 | 764,200 | 28,500 | 20,200 | 0.71 |
| 9/18 | 3,665.0 | +3.1 | 3,603.6 | 772,000 | 19,200 | 24,500 | 1.28 |
| 9/11 | 3,555.0 | +1.7 | 3,506.3 | 591,600 | 20,200 | 32,700 | 1.62 |
| 9/4 | 3,495.0 | -1.1 | 3,546.8 | 564,300 | 23,300 | 42,700 | 1.83 |
| 8/28 | 3,535.0 | +1.3 | 3,544.8 | 616,700 | 25,900 | 36,500 | 1.41 |
| 8/21 | 3,490.0 | -4.0 | 3,538.4 | 497,500 | 21,000 | 41,800 | 1.99 |
| 8/14 | 3,635.0 | +5.4 | 3,576.4 | 623,900 | 25,000 | 37,100 | 1.48 |
| 8/7 | 3,450.0 | +7.3 | 3,490.1 | 1,319,000 | 25,200 | 43,100 | 1.71 |
| 7/31 | 3,215.0 | -4.3 | 3,289.2 | 709,500 | 22,300 | 56,800 | 2.55 |
| 7/22 | 3,360.0 | -0.6 | 3,373.8 | 416,800 | 22,800 | 55,200 | 2.42 |
| 7/17 | 3,380.0 | +3.1 | 3,370.4 | 707,100 | 26,700 | 54,800 | 2.05 |
| 7/10 | 3,280.0 | -5.2 | 3,388.9 | 1,069,000 | 23,400 | 61,000 | 2.61 |
| 7/3 | 3,460.0 | -1.4 | 3,461.6 | 697,000 | 30,700 | 56,700 | 1.85 |
| 6/26 | 3,510.0 | -4.9 | 3,542.9 | 947,300 | 42,100 | 57,700 | 1.37 |
| 6/19 | 3,690.0 | +5.0 | 3,653.8 | 1,169,600 | 36,200 | 46,400 | 1.28 |
| 6/12 | 3,515.0 | -4.1 | 3,617.3 | 1,185,200 | 35,100 | 55,500 | 1.58 |
| 6/5 | 3,665.0 | +0.6 | 3,656.8 | 1,167,800 | 46,600 | 51,800 | 1.11 |
| 5/29 | 3,645.0 | +4.6 | 3,599.2 | 1,050,300 | 49,100 | 39,300 | 0.80 |
| 5/22 | 3,485.0 | -2.5 | 3,521.7 | 818,200 | 51,300 | 57,800 | 1.13 |
| 5/15 | 3,575.0 | +3.8 | 3,558.3 | 1,460,000 | 52,500 | 56,900 | 1.08 |
| 5/8 | 3,445.0 | +3.0 | 3,415.0 | 397,600 | ー | ー | ー |
| 5/1 | 3,345.0 | -2.1 | 3,391.5 | 619,700 | 51,400 | 82,500 | 1.61 |
| 4/24 | 3,415.0 | +3.3 | 3,386.3 | 1,165,400 | 54,800 | 92,500 | 1.69 |
▶︎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
