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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,842.0 | 2,843.0 | 2,811.5 | 2,837.0 | +17.0 | +0.6 | 516,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,840.0 | 2,880.5 | 2,805.5 | 2,820.0 | -31.0 | -1.1 | 842,300 |
| 11/15 | 2,880.5 | 2,898.0 | 2,843.0 | 2,851.0 | -50.0 | -1.7 | 676,300 |
| 11/8 | 2,916.0 | 2,937.5 | 2,880.0 | 2,901.0 | -15.0 | -0.5 | 655,800 |
| 11/1 | 2,933.0 | 2,989.5 | 2,907.5 | 2,916.0 | -31.5 | -1.1 | 680,600 |
| 10/25 | 3,012.0 | 3,012.0 | 2,941.0 | 2,947.5 | -67.5 | -2.2 | 409,900 |
| 10/18 | 3,038.0 | 3,057.0 | 3,000.0 | 3,015.0 | -11.0 | -0.4 | 343,000 |
| 10/11 | 3,075.0 | 3,085.0 | 3,020.0 | 3,026.0 | -34.0 | -1.1 | 582,200 |
| 10/4 | 3,041.0 | 3,070.0 | 3,003.0 | 3,060.0 | -11.0 | -0.4 | 690,100 |
| 9/27 | 2,965.0 | 3,100.0 | 2,965.0 | 3,071.0 | +110.5 | +3.7 | 1,006,400 |
| 9/20 | 2,983.5 | 3,020.0 | 2,960.0 | 2,960.5 | -13.0 | -0.4 | 994,400 |
| 9/13 | 2,998.5 | 3,021.0 | 2,968.5 | 2,973.5 | -26.0 | -0.9 | 809,500 |
| 9/6 | 2,927.0 | 3,016.0 | 2,898.0 | 2,999.5 | +69.0 | +2.4 | 718,100 |
| 8/30 | 2,871.0 | 2,957.0 | 2,871.0 | 2,930.5 | +61.0 | +2.1 | 757,300 |
| 8/23 | 2,809.5 | 2,874.0 | 2,785.0 | 2,869.5 | +60.0 | +2.1 | 379,300 |
| 8/16 | 2,801.0 | 2,818.5 | 2,769.5 | 2,809.5 | +9.5 | +0.3 | 468,800 |
| 8/9 | 2,820.0 | 2,875.0 | 2,652.0 | 2,800.0 | -38.5 | -1.4 | 1,227,500 |
| 8/2 | 2,888.0 | 2,976.5 | 2,825.5 | 2,838.5 | -29.0 | -1.0 | 1,123,500 |
| 7/26 | 2,920.0 | 2,942.0 | 2,856.0 | 2,867.5 | -64.5 | -2.2 | 802,200 |
| 7/19 | 2,920.0 | 2,948.5 | 2,890.0 | 2,932.0 | +14.0 | +0.5 | 589,600 |
| 7/12 | 2,815.0 | 2,928.0 | 2,795.0 | 2,918.0 | +92.5 | +3.3 | 1,428,300 |
| 7/5 | 2,860.0 | 2,875.0 | 2,825.5 | 2,825.5 | -20.5 | -0.7 | 1,148,200 |
| 6/28 | 2,902.0 | 2,916.0 | 2,843.0 | 2,846.0 | -36.0 | -1.3 | 1,006,100 |
| 6/21 | 2,900.5 | 2,904.5 | 2,853.0 | 2,882.0 | -20.5 | -0.7 | 744,700 |
| 6/14 | 2,922.0 | 2,931.5 | 2,865.5 | 2,902.5 | -10.5 | -0.4 | 658,000 |
| 6/7 | 2,909.5 | 2,942.0 | 2,901.0 | 2,913.0 | +26.0 | +0.9 | 608,000 |
| 5/31 | 2,922.5 | 2,934.5 | 2,845.5 | 2,887.0 | -39.0 | -1.3 | 796,000 |
| 5/24 | 2,962.5 | 2,986.0 | 2,885.0 | 2,926.0 | -34.0 | -1.2 | 679,400 |
| 5/17 | 2,979.0 | 3,020.0 | 2,924.0 | 2,960.0 | -4.0 | -0.1 | 1,200,700 |
| 5/10 | 3,122.0 | 3,166.0 | 2,964.0 | 2,964.0 | -160.0 | -5.1 | 1,317,600 |
| 5/2 | 3,120.0 | 3,135.0 | 3,085.0 | 3,124.0 | +32.0 | +1.0 | 341,200 |
▶︎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
