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
2,821.5
円
(14:13)
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 | 2,820.5 | +0.5 | +0.0 | 639,400 |
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 |
|---|---|---|---|---|---|---|---|
| 4/17 | 3,305.0 | +4.3 | 3,248.9 | 1,269,200 | 48,800 | 107,600 | 2.20 |
| 4/10 | 3,170.0 | -6.6 | 3,261.8 | 2,208,600 | 40,000 | 147,200 | 3.68 |
| 4/3 | 3,395.0 | -5.8 | 3,507.3 | 1,494,100 | 51,800 | 81,500 | 1.57 |
| 3/27 | 3,605.0 | +23.3 | 3,308.8 | 2,958,600 | 111,200 | 70,900 | 0.64 |
| 3/19 | 2,925.0 | -2.8 | 3,070.3 | 2,544,600 | 329,500 | 95,100 | 0.29 |
| 3/13 | 3,010.0 | -8.1 | 3,142.8 | 1,705,100 | 31,000 | 102,700 | 3.31 |
| 3/6 | 3,275.0 | +2.8 | 3,254.5 | 1,154,000 | 33,900 | 145,700 | 4.30 |
| 2/28 | 3,185.0 | -6.7 | 3,267.6 | 1,183,000 | 23,200 | 151,000 | 6.51 |
| 2/21 | 3,415.0 | -1.7 | 3,440.7 | 771,300 | 19,200 | 158,800 | 8.27 |
| 2/14 | 3,475.0 | -4.8 | 3,550.2 | 823,200 | 30,500 | 157,500 | 5.16 |
| 2/7 | 3,650.0 | +4.7 | 3,618.8 | 1,165,000 | 27,400 | 149,800 | 5.47 |
| 1/31 | 3,485.0 | -5.8 | 3,590.9 | 1,364,500 | 25,600 | 170,700 | 6.67 |
| 1/24 | 3,700.0 | -0.9 | 3,700.0 | 646,500 | 47,100 | 157,700 | 3.35 |
| 1/17 | 3,735.0 | -0.3 | 3,747.8 | 531,900 | 67,200 | 150,400 | 2.24 |
| 1/10 | 3,745.0 | +0.4 | 3,701.0 | 888,200 | 67,100 | 149,200 | 2.22 |
| 12/30 | 3,730.0 | -1.5 | 3,743.6 | 115,700 | ー | ー | ー |
| 12/27 | 3,785.0 | -0.1 | 3,786.6 | 643,500 | 61,700 | 151,100 | 2.45 |
| 12/20 | 3,790.0 | +0.4 | 3,791.7 | 614,900 | 59,000 | 168,300 | 2.85 |
| 12/13 | 3,775.0 | -2.1 | 3,809.3 | 1,166,000 | 62,100 | 170,000 | 2.74 |
| 12/6 | 3,855.0 | +1.6 | 3,846.7 | 1,312,100 | 39,600 | 143,900 | 3.63 |
| 11/29 | 3,795.0 | -3.8 | 3,833.0 | 2,023,500 | 69,500 | 163,000 | 2.35 |
| 11/22 | 3,945.0 | 0.0 | 3,908.6 | 2,328,800 | 47,400 | 112,400 | 2.37 |
| 11/15 | 3,945.0 | -0.6 | 3,954.8 | 893,600 | 41,700 | 95,600 | 2.29 |
| 11/8 | 3,970.0 | -4.1 | 4,139.8 | 1,329,000 | 44,500 | 85,700 | 1.93 |
| 11/1 | 4,140.0 | +0.9 | 4,095.9 | 754,900 | 48,100 | 56,100 | 1.17 |
| 10/25 | 4,105.0 | +1.7 | 4,059.3 | 520,500 | 51,600 | 53,700 | 1.04 |
| 10/18 | 4,035.0 | -1.6 | 4,098.9 | 629,200 | 47,100 | 56,400 | 1.20 |
| 10/11 | 4,100.0 | +1.0 | 4,116.9 | 546,600 | 45,600 | 49,700 | 1.09 |
| 10/4 | 4,060.0 | -0.4 | 4,071.1 | 636,300 | 44,800 | 48,300 | 1.08 |
| 9/27 | 4,075.0 | -1.6 | 4,115.2 | 849,600 | 45,800 | 45,900 | 1.00 |
▶︎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
