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 | 2,837.0 | -137.0 | -4.6 | 3,336,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 3,390.0 | 3,465.0 | 3,210.0 | 3,265.0 | -145.0 | -4.3 | 2,875,700 |
| 21/09 | 3,505.0 | 3,745.0 | 3,355.0 | 3,410.0 | -120.0 | -3.4 | 4,130,600 |
| 21/08 | 3,450.0 | 3,590.0 | 3,300.0 | 3,530.0 | +125.0 | +3.7 | 3,125,800 |
| 21/07 | 3,370.0 | 3,525.0 | 3,335.0 | 3,405.0 | +10.0 | +0.3 | 2,496,800 |
| 21/06 | 3,210.0 | 3,480.0 | 3,150.0 | 3,395.0 | +195.0 | +6.1 | 4,138,300 |
| 21/05 | 3,435.0 | 3,530.0 | 3,150.0 | 3,200.0 | -195.0 | -5.7 | 4,139,100 |
| 21/04 | 3,640.0 | 3,680.0 | 3,375.0 | 3,395.0 | -245.0 | -6.7 | 2,989,900 |
| 21/03 | 3,615.0 | 3,855.0 | 3,520.0 | 3,640.0 | +80.0 | +2.3 | 4,259,700 |
| 21/02 | 3,825.0 | 4,065.0 | 3,560.0 | 3,560.0 | -310.0 | -8.0 | 2,832,600 |
| 21/01 | 3,910.0 | 3,910.0 | 3,690.0 | 3,870.0 | -50.0 | -1.3 | 2,150,400 |
| 20/12 | 3,650.0 | 3,950.0 | 3,560.0 | 3,920.0 | +320.0 | +8.9 | 2,969,000 |
| 20/11 | 3,595.0 | 3,855.0 | 3,570.0 | 3,600.0 | +145.0 | +4.2 | 3,114,800 |
| 20/10 | 3,790.0 | 3,790.0 | 3,400.0 | 3,455.0 | -285.0 | -7.6 | 2,398,600 |
| 20/09 | 3,550.0 | 3,875.0 | 3,440.0 | 3,740.0 | +160.0 | +4.5 | 3,378,200 |
| 20/08 | 3,320.0 | 3,655.0 | 3,280.0 | 3,580.0 | +365.0 | +11.4 | 3,187,300 |
| 20/07 | 3,455.0 | 3,530.0 | 3,205.0 | 3,215.0 | -265.0 | -7.6 | 3,328,100 |
| 20/06 | 3,690.0 | 3,765.0 | 3,450.0 | 3,480.0 | -165.0 | -4.5 | 4,741,200 |
| 20/05 | 3,370.0 | 3,665.0 | 3,335.0 | 3,645.0 | +265.0 | +7.8 | 3,858,900 |
| 20/04 | 3,490.0 | 3,550.0 | 3,085.0 | 3,380.0 | -145.0 | -4.1 | 5,806,800 |
| 20/03 | 3,135.0 | 3,675.0 | 2,912.0 | 3,525.0 | +340.0 | +10.7 | 9,179,700 |
| 20/02 | 3,445.0 | 3,730.0 | 3,130.0 | 3,185.0 | -300.0 | -8.6 | 3,942,500 |
| 20/01 | 3,690.0 | 3,795.0 | 3,450.0 | 3,485.0 | -245.0 | -6.6 | 3,431,100 |
| 19/12 | 3,850.0 | 3,890.0 | 3,730.0 | 3,730.0 | -65.0 | -1.7 | 3,852,200 |
| 19/11 | 4,095.0 | 4,315.0 | 3,790.0 | 3,795.0 | -320.0 | -7.8 | 6,740,500 |
▶︎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
