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
2,820.6
円
(13:29)
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 | 2,823.0 | -151.0 | -5.1 | 2,931,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,488.0 | 1,504.0 | 1,407.0 | 1,443.0 | -60.0 | -4.0 | 6,339,900 |
| 09/09 | 1,450.0 | 1,531.0 | 1,423.0 | 1,503.0 | +58.0 | +4.0 | 6,888,600 |
| 09/08 | 1,351.0 | 1,467.0 | 1,345.0 | 1,445.0 | +110.0 | +8.2 | 7,073,600 |
| 09/07 | 1,403.0 | 1,404.0 | 1,316.0 | 1,335.0 | -66.0 | -4.7 | 8,816,200 |
| 09/06 | 1,426.0 | 1,450.0 | 1,391.0 | 1,401.0 | -26.0 | -1.8 | 5,452,900 |
| 09/05 | 1,344.0 | 1,450.0 | 1,274.0 | 1,427.0 | +89.0 | +6.7 | 9,039,100 |
| 09/04 | 1,369.0 | 1,413.0 | 1,328.0 | 1,338.0 | -30.0 | -2.2 | 6,138,500 |
| 09/03 | 1,411.0 | 1,439.0 | 1,360.0 | 1,368.0 | -62.0 | -4.3 | 6,898,100 |
| 09/02 | 1,490.0 | 1,496.0 | 1,370.0 | 1,430.0 | -74.0 | -4.9 | 5,519,300 |
| 09/01 | 1,605.0 | 1,620.0 | 1,400.0 | 1,504.0 | -94.0 | -5.9 | 5,870,400 |
| 08/12 | 1,598.0 | 1,619.0 | 1,510.0 | 1,598.0 | -10.0 | -0.6 | 4,741,100 |
| 08/11 | 1,607.0 | 1,645.0 | 1,424.0 | 1,608.0 | +29.0 | +1.8 | 6,534,800 |
| 08/10 | 1,548.0 | 1,709.0 | 1,331.0 | 1,579.0 | +31.0 | +2.0 | 7,612,100 |
| 08/09 | 1,780.0 | 1,800.0 | 1,526.0 | 1,548.0 | -232.0 | -13.0 | 4,769,000 |
| 08/08 | 1,789.0 | 1,818.0 | 1,682.0 | 1,780.0 | +7.0 | +0.4 | 4,173,900 |
| 08/07 | 1,700.0 | 1,842.0 | 1,570.0 | 1,773.0 | +63.0 | +3.7 | 5,695,400 |
| 08/06 | 1,710.0 | 1,780.0 | 1,654.0 | 1,710.0 | +7.0 | +0.4 | 6,568,200 |
| 08/05 | 1,586.0 | 1,724.0 | 1,522.0 | 1,703.0 | +87.0 | +5.4 | 6,487,300 |
| 08/04 | 1,489.0 | 1,625.0 | 1,429.0 | 1,616.0 | +133.0 | +9.0 | 5,199,200 |
| 08/03 | 1,575.0 | 1,575.0 | 1,380.0 | 1,483.0 | -108.0 | -6.8 | 5,562,000 |
| 08/02 | 1,854.0 | 1,854.0 | 1,555.0 | 1,591.0 | -293.0 | -15.6 | 7,879,500 |
| 08/01 | 1,853.0 | 1,889.0 | 1,720.0 | 1,884.0 | +2.0 | +0.1 | 4,953,400 |
| 07/12 | 1,982.0 | 2,030.0 | 1,882.0 | 1,882.0 | -85.0 | -4.3 | 4,795,100 |
| 07/11 | 1,817.0 | 1,989.0 | 1,765.0 | 1,967.0 | +148.0 | +8.1 | 9,602,800 |
| 07/10 | 2,010.0 | 2,050.0 | 1,786.0 | 1,819.0 | -186.0 | -9.3 | 4,687,800 |
| 07/09 | 1,897.0 | 2,010.0 | 1,865.0 | 2,005.0 | +118.0 | +6.3 | 3,709,100 |
| 07/08 | 1,775.0 | 2,040.0 | 1,773.0 | 1,887.0 | +116.0 | +6.6 | 11,623,400 |
| 07/07 | 1,894.0 | 1,895.0 | 1,742.0 | 1,771.0 | -122.0 | -6.4 | 7,974,400 |
| 07/06 | 1,955.0 | 2,000.0 | 1,876.0 | 1,893.0 | -70.0 | -3.6 | 5,877,200 |
| 07/05 | 2,050.0 | 2,050.0 | 1,906.0 | 1,963.0 | -67.0 | -3.3 | 4,727,100 |
▶︎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
