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
2,827.4
円
(10:22)
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 | 2,827.0 | -147.0 | -4.9 | 2,891,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/04 | 1,420.0 | 1,422.0 | 1,340.0 | 1,348.0 | -67.0 | -4.7 | 3,757,700 |
| 12/03 | 1,418.0 | 1,442.0 | 1,398.0 | 1,415.0 | +2.0 | +0.1 | 5,433,700 |
| 12/02 | 1,425.0 | 1,438.0 | 1,394.0 | 1,413.0 | -7.0 | -0.5 | 4,127,000 |
| 12/01 | 1,456.0 | 1,475.0 | 1,411.0 | 1,420.0 | -28.0 | -1.9 | 2,839,500 |
| 11/12 | 1,401.0 | 1,489.0 | 1,388.0 | 1,448.0 | +50.0 | +3.6 | 3,616,400 |
| 11/11 | 1,421.0 | 1,446.0 | 1,342.0 | 1,398.0 | -31.0 | -2.2 | 3,605,400 |
| 11/10 | 1,490.0 | 1,540.0 | 1,408.0 | 1,429.0 | -65.0 | -4.4 | 4,303,900 |
| 11/09 | 1,383.0 | 1,494.0 | 1,361.0 | 1,494.0 | +116.0 | +8.4 | 3,656,900 |
| 11/08 | 1,387.0 | 1,389.0 | 1,272.0 | 1,378.0 | -9.0 | -0.7 | 4,014,000 |
| 11/07 | 1,360.0 | 1,394.0 | 1,342.0 | 1,387.0 | +29.0 | +2.1 | 2,565,400 |
| 11/06 | 1,334.0 | 1,365.0 | 1,301.0 | 1,358.0 | +26.0 | +2.0 | 4,409,200 |
| 11/05 | 1,325.0 | 1,382.0 | 1,306.0 | 1,332.0 | +8.0 | +0.6 | 3,907,800 |
| 11/04 | 1,352.0 | 1,352.0 | 1,285.0 | 1,324.0 | -36.0 | -2.7 | 3,067,500 |
| 11/03 | 1,382.0 | 1,387.0 | 1,174.0 | 1,360.0 | -18.0 | -1.3 | 4,592,200 |
| 11/02 | 1,357.0 | 1,387.0 | 1,341.0 | 1,378.0 | +21.0 | +1.6 | 2,382,600 |
| 11/01 | 1,307.0 | 1,375.0 | 1,301.0 | 1,357.0 | +55.0 | +4.2 | 4,085,600 |
| 10/12 | 1,316.0 | 1,328.0 | 1,284.0 | 1,302.0 | -16.0 | -1.2 | 4,414,900 |
| 10/11 | 1,218.0 | 1,383.0 | 1,201.0 | 1,318.0 | +129.0 | +10.9 | 10,343,800 |
| 10/10 | 1,270.0 | 1,284.0 | 1,177.0 | 1,189.0 | -80.0 | -6.3 | 4,093,300 |
| 10/09 | 1,301.0 | 1,332.0 | 1,264.0 | 1,269.0 | -40.0 | -3.1 | 2,674,400 |
| 10/08 | 1,264.0 | 1,332.0 | 1,259.0 | 1,309.0 | +45.0 | +3.6 | 3,683,300 |
| 10/07 | 1,293.0 | 1,323.0 | 1,261.0 | 1,264.0 | -40.0 | -3.1 | 2,662,200 |
| 10/06 | 1,292.0 | 1,340.0 | 1,256.0 | 1,304.0 | +18.0 | +1.4 | 3,524,500 |
| 10/05 | 1,341.0 | 1,346.0 | 1,262.0 | 1,286.0 | -69.0 | -5.1 | 4,602,400 |
| 10/04 | 1,355.0 | 1,363.0 | 1,335.0 | 1,355.0 | -4.0 | -0.3 | 3,708,900 |
| 10/03 | 1,307.0 | 1,359.0 | 1,300.0 | 1,359.0 | +60.0 | +4.6 | 4,962,300 |
| 10/02 | 1,327.0 | 1,343.0 | 1,277.0 | 1,299.0 | -28.0 | -2.1 | 5,283,500 |
| 10/01 | 1,332.0 | 1,372.0 | 1,324.0 | 1,327.0 | +5.0 | +0.4 | 4,000,100 |
| 09/12 | 1,372.0 | 1,389.0 | 1,321.0 | 1,322.0 | -48.0 | -3.5 | 5,757,400 |
| 09/11 | 1,443.0 | 1,467.0 | 1,312.0 | 1,370.0 | -73.0 | -5.1 | 5,286,100 |
▶︎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
