！決算発表予定日 2024/05/09
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,442.0 (23/11/20) | 2,941.0 (23/08/03) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,310.0 (24/01/15) | 3,013.0 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,098.0 | 3,135.0 | 3,093.0 | 3,124.0 | +17.0 | +0.6 | 240,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,119.0 | 3,128.0 | 3,013.0 | 3,107.0 | +11.0 | +0.4 | 2,545,900 |
| 24/03 | 3,137.0 | 3,157.0 | 3,023.0 | 3,096.0 | -47.0 | -1.5 | 3,211,300 |
| 24/02 | 3,244.0 | 3,294.0 | 3,057.0 | 3,143.0 | -110.0 | -3.4 | 3,509,800 |
| 24/01 | 3,145.0 | 3,310.0 | 3,100.0 | 3,253.0 | +138.0 | +4.4 | 2,165,300 |
| 23/12 | 3,248.0 | 3,327.0 | 3,009.0 | 3,115.0 | -114.0 | -3.5 | 3,295,200 |
| 23/11 | 3,195.0 | 3,442.0 | 3,171.0 | 3,229.0 | +46.0 | +1.5 | 4,340,000 |
| 23/10 | 3,127.0 | 3,209.0 | 3,051.0 | 3,183.0 | +63.0 | +2.0 | 4,711,300 |
| 23/09 | 3,136.0 | 3,219.0 | 3,100.0 | 3,120.0 | -25.0 | -0.8 | 3,365,800 |
| 23/08 | 3,261.0 | 3,309.0 | 2,941.0 | 3,145.0 | -140.0 | -4.3 | 6,862,000 |
| 23/07 | 3,251.0 | 3,405.0 | 3,242.0 | 3,285.0 | +80.0 | +2.5 | 3,828,700 |
| 23/06 | 3,260.0 | 3,315.0 | 3,146.0 | 3,205.0 | -65.0 | -2.0 | 4,475,600 |
| 23/05 | 3,000.0 | 3,290.0 | 2,974.0 | 3,270.0 | +280.0 | +9.4 | 5,459,300 |
| 23/04 | 2,820.0 | 3,000.0 | 2,787.0 | 2,990.0 | +180.0 | +6.4 | 3,397,300 |
| 23/03 | 2,696.0 | 2,866.0 | 2,657.0 | 2,810.0 | +109.0 | +4.0 | 4,262,800 |
| 23/02 | 2,789.0 | 2,789.0 | 2,662.0 | 2,701.0 | -67.0 | -2.4 | 2,226,300 |
| 23/01 | 2,742.0 | 2,769.0 | 2,634.0 | 2,768.0 | -10.0 | -0.4 | 2,970,700 |
| 22/12 | 2,720.0 | 2,809.0 | 2,685.0 | 2,778.0 | +64.0 | +2.4 | 3,627,400 |
| 22/11 | 2,800.0 | 2,812.0 | 2,662.0 | 2,714.0 | -69.0 | -2.5 | 5,631,400 |
| 22/10 | 2,853.0 | 2,932.0 | 2,716.0 | 2,783.0 | -104.0 | -3.6 | 5,448,400 |
| 22/09 | 2,930.0 | 3,020.0 | 2,827.0 | 2,887.0 | -71.0 | -2.4 | 4,419,400 |
| 22/08 | 2,856.0 | 3,055.0 | 2,848.0 | 2,958.0 | +100.0 | +3.5 | 4,839,900 |
| 22/07 | 2,856.0 | 2,996.0 | 2,851.0 | 2,858.0 | +31.0 | +1.1 | 3,767,200 |
| 22/06 | 2,707.0 | 2,891.0 | 2,697.0 | 2,827.0 | +137.0 | +5.1 | 5,949,500 |
| 22/05 | 3,005.0 | 3,070.0 | 2,675.0 | 2,690.0 | -350.0 | -11.5 | 5,564,500 |
| 22/04 | 2,864.0 | 3,050.0 | 2,831.0 | 3,040.0 | +146.0 | +5.0 | 4,563,400 |
| 22/03 | 2,979.0 | 3,070.0 | 2,864.0 | 2,894.0 | -82.0 | -2.8 | 4,726,000 |
| 22/02 | 2,921.0 | 3,065.0 | 2,882.0 | 2,976.0 | +32.0 | +1.1 | 3,622,700 |
| 22/01 | 2,890.0 | 2,999.0 | 2,838.0 | 2,944.0 | +43.0 | +1.5 | 3,238,700 |
| 21/12 | 2,807.0 | 2,997.0 | 2,807.0 | 2,901.0 | +112.0 | +4.0 | 4,229,200 |
| 21/11 | 3,305.0 | 3,320.0 | 2,789.0 | 2,789.0 | -476.0 | -14.6 | 5,945,600 |
▶︎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