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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,949.0 | 2,965.0 | 2,805.5 | 2,839.5 | -134.5 | -4.5 | 3,201,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 1,100.0 | 1,159.0 | 1,068.0 | 1,100.0 | -49.0 | -4.3 | 2,099,000 |
| 02/03 | 1,140.0 | 1,230.0 | 1,119.0 | 1,149.0 | +26.0 | +2.3 | 2,641,000 |
| 02/02 | 1,094.0 | 1,159.0 | 1,010.0 | 1,123.0 | +23.0 | +2.1 | 2,241,000 |
| 02/01 | 1,035.0 | 1,106.0 | 991.0 | 1,100.0 | +25.0 | +2.3 | 2,485,000 |
| 01/12 | 1,140.0 | 1,143.0 | 1,002.0 | 1,075.0 | -65.0 | -5.7 | 1,906,000 |
| 01/11 | 1,123.0 | 1,140.0 | 993.0 | 1,140.0 | +15.0 | +1.3 | 4,123,000 |
| 01/10 | 1,294.0 | 1,294.0 | 1,110.0 | 1,125.0 | -174.0 | -13.4 | 4,304,000 |
| 01/09 | 1,324.0 | 1,353.0 | 1,182.0 | 1,299.0 | -45.0 | -3.4 | 1,890,000 |
| 01/08 | 1,294.0 | 1,395.0 | 1,261.0 | 1,344.0 | +49.0 | +3.8 | 3,372,000 |
| 01/07 | 1,399.0 | 1,399.0 | 1,281.0 | 1,295.0 | -70.0 | -5.1 | 2,450,000 |
| 01/06 | 1,384.0 | 1,397.0 | 1,340.0 | 1,365.0 | -21.0 | -1.5 | 1,992,000 |
| 01/05 | 1,421.0 | 1,425.0 | 1,330.0 | 1,386.0 | -35.0 | -2.5 | 2,980,000 |
| 01/04 | 1,392.0 | 1,424.0 | 1,361.0 | 1,421.0 | +49.0 | +3.6 | 2,893,000 |
| 01/03 | 1,406.0 | 1,450.0 | 1,340.0 | 1,372.0 | -33.0 | -2.4 | 2,519,000 |
| 01/02 | 1,440.0 | 1,456.0 | 1,402.0 | 1,405.0 | -33.0 | -2.3 | 813,000 |
| 01/01 | 1,510.0 | 1,523.0 | 1,401.0 | 1,438.0 | -52.0 | -3.5 | 1,952,000 |
| 00/12 | 1,489.0 | 1,534.0 | 1,415.0 | 1,490.0 | +5.0 | +0.3 | 2,074,000 |
| 00/11 | 1,450.0 | 1,495.0 | 1,419.0 | 1,485.0 | +55.0 | +3.9 | 1,917,000 |
| 00/10 | 1,490.0 | 1,496.0 | 1,411.0 | 1,430.0 | -54.0 | -3.6 | 2,037,000 |
| 00/09 | 1,507.0 | 1,507.0 | 1,380.0 | 1,484.0 | +14.0 | +1.0 | 2,846,000 |
| 00/08 | 1,600.0 | 1,629.0 | 1,465.0 | 1,470.0 | -114.0 | -7.2 | 2,963,000 |
| 00/07 | 1,650.0 | 1,680.0 | 1,480.0 | 1,584.0 | -56.0 | -3.4 | 2,092,000 |
| 00/06 | 1,610.0 | 1,685.0 | 1,551.0 | 1,640.0 | +41.0 | +2.6 | 1,810,000 |
| 00/05 | 1,537.0 | 1,748.0 | 1,530.0 | 1,599.0 | +39.0 | +2.5 | 2,459,000 |
| 00/04 | 1,511.0 | 1,600.0 | 1,460.0 | 1,560.0 | +40.0 | +2.6 | 2,284,000 |
| 00/03 | 1,510.0 | 1,650.0 | 1,450.0 | 1,520.0 | -80.0 | -5.0 | 2,349,000 |
| 00/02 | 1,712.0 | 1,785.0 | 1,410.0 | 1,600.0 | -110.0 | -6.4 | 2,430,000 |
| 00/01 | 1,550.0 | 1,830.0 | 1,550.0 | 1,710.0 | +160.0 | +10.3 | 3,491,000 |
| 99/12 | 1,485.0 | 1,688.0 | 1,485.0 | 1,550.0 | ー | ー | 4,245,000 |
▶︎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
