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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 4,045.0 | 4,170.0 | 3,990.0 | 4,115.0 | +75.0 | +1.9 | 2,802,200 |
| 19/09 | 4,015.0 | 4,200.0 | 3,905.0 | 4,040.0 | -10.0 | -0.3 | 3,268,300 |
| 19/08 | 4,035.0 | 4,170.0 | 3,905.0 | 4,050.0 | +30.0 | +0.8 | 3,273,400 |
| 19/07 | 4,100.0 | 4,305.0 | 3,950.0 | 4,020.0 | -25.0 | -0.6 | 3,370,500 |
| 19/06 | 4,360.0 | 4,445.0 | 4,000.0 | 4,045.0 | -380.0 | -8.6 | 3,682,900 |
| 19/05 | 4,450.0 | 4,710.0 | 4,230.0 | 4,425.0 | -45.0 | -1.0 | 3,939,700 |
| 19/04 | 4,540.0 | 4,605.0 | 4,295.0 | 4,470.0 | +20.0 | +0.5 | 3,415,800 |
| 19/03 | 4,460.0 | 4,630.0 | 4,320.0 | 4,450.0 | -10.0 | -0.2 | 6,424,100 |
| 19/02 | 4,045.0 | 4,490.0 | 3,920.0 | 4,460.0 | +685.0 | +18.2 | 5,314,300 |
| 19/01 | 3,715.0 | 4,040.0 | 3,710.0 | 3,775.0 | 0 | 0.0 | 4,499,600 |
| 18/12 | 4,025.0 | 4,065.0 | 3,535.0 | 3,775.0 | -250.0 | -6.2 | 4,458,500 |
| 18/11 | 3,270.0 | 4,050.0 | 3,240.0 | 4,025.0 | +775.0 | +23.9 | 6,273,200 |
| 18/10 | 3,400.0 | 3,455.0 | 3,125.0 | 3,250.0 | -160.0 | -4.7 | 3,822,600 |
| 18/09 | 3,305.0 | 3,500.0 | 3,120.0 | 3,410.0 | +115.0 | +3.5 | 3,404,800 |
| 18/08 | 3,540.0 | 3,575.0 | 3,210.0 | 3,295.0 | -235.0 | -6.7 | 3,961,000 |
| 18/07 | 3,900.0 | 3,900.0 | 3,520.0 | 3,530.0 | -390.0 | -10.0 | 3,453,400 |
| 18/06 | 3,940.0 | 4,135.0 | 3,785.0 | 3,920.0 | -70.0 | -1.8 | 3,980,300 |
| 18/05 | 3,845.0 | 4,060.0 | 3,765.0 | 3,990.0 | +135.0 | +3.5 | 3,607,800 |
| 18/04 | 3,525.0 | 3,855.0 | 3,470.0 | 3,855.0 | +320.0 | +9.1 | 3,452,900 |
| 18/03 | 3,585.0 | 3,730.0 | 3,350.0 | 3,535.0 | -65.0 | -1.8 | 4,822,000 |
| 18/02 | 3,770.0 | 3,790.0 | 3,450.0 | 3,600.0 | -195.0 | -5.1 | 4,147,000 |
| 18/01 | 3,755.0 | 3,935.0 | 3,570.0 | 3,795.0 | +55.0 | +1.5 | 3,894,900 |
| 17/12 | 3,680.0 | 3,870.0 | 3,655.0 | 3,740.0 | +80.0 | +2.2 | 3,476,100 |
| 17/11 | 3,390.0 | 3,670.0 | 3,350.0 | 3,660.0 | +295.0 | +8.8 | 5,704,900 |
| 17/10 | 3,500.0 | 3,590.0 | 3,315.0 | 3,365.0 | +20.0 | +0.6 | 6,647,600 |
| 17/09 | 3,360.0 | 3,545.0 | 3,255.0 | 3,345.0 | 0 | 0.0 | 4,533,200 |
| 17/08 | 3,040.0 | 3,370.0 | 2,981.0 | 3,345.0 | +497.0 | +17.5 | 6,138,000 |
| 17/07 | 2,812.0 | 2,927.0 | 2,741.0 | 2,848.0 | +32.0 | +1.1 | 4,682,600 |
| 17/06 | 2,786.0 | 3,055.0 | 2,784.0 | 2,816.0 | +37.0 | +1.3 | 6,407,100 |
| 17/05 | 2,472.0 | 2,793.0 | 2,467.0 | 2,779.0 | +301.0 | +12.2 | 5,622,700 |
▶︎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
