！決算発表予定日 2024/05/09
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,442.0 (23/11/20) | 2,941.0 (23/08/03) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,310.0 (24/01/15) | 3,013.0 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,120.0 | 3,135.0 | 3,085.0 | 3,124.0 | +32.0 | +1.0 | 421,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,071.0 | 3,120.0 | 3,058.0 | 3,092.0 | +59.0 | +2.0 | 541,700 |
| 4/19 | 3,060.0 | 3,077.0 | 3,013.0 | 3,033.0 | -52.0 | -1.7 | 589,000 |
| 4/12 | 3,081.0 | 3,125.0 | 3,063.0 | 3,085.0 | +6.0 | +0.2 | 577,800 |
| 4/5 | 3,119.0 | 3,122.0 | 3,050.0 | 3,079.0 | -17.0 | -0.6 | 656,600 |
| 3/29 | 3,117.0 | 3,140.0 | 3,055.0 | 3,096.0 | -31.0 | -1.0 | 877,100 |
| 3/22 | 3,140.0 | 3,157.0 | 3,097.0 | 3,127.0 | -1.0 | +0.0 | 482,600 |
| 3/15 | 3,103.0 | 3,147.0 | 3,035.0 | 3,128.0 | +33.0 | +1.1 | 850,600 |
| 3/8 | 3,109.0 | 3,114.0 | 3,023.0 | 3,095.0 | -30.0 | -1.0 | 861,300 |
| 3/1 | 3,170.0 | 3,177.0 | 3,115.0 | 3,125.0 | -33.0 | -1.0 | 791,900 |
| 2/22 | 3,131.0 | 3,179.0 | 3,127.0 | 3,158.0 | +45.0 | +1.5 | 474,800 |
| 2/16 | 3,098.0 | 3,145.0 | 3,081.0 | 3,113.0 | +38.0 | +1.2 | 577,700 |
| 2/9 | 3,254.0 | 3,294.0 | 3,057.0 | 3,075.0 | -162.0 | -5.0 | 1,562,300 |
| 2/2 | 3,236.0 | 3,270.0 | 3,207.0 | 3,237.0 | +10.0 | +0.3 | 564,300 |
| 1/26 | 3,210.0 | 3,258.0 | 3,188.0 | 3,227.0 | +17.0 | +0.5 | 490,200 |
| 1/19 | 3,294.0 | 3,310.0 | 3,208.0 | 3,210.0 | -84.0 | -2.6 | 602,300 |
| 1/12 | 3,160.0 | 3,299.0 | 3,160.0 | 3,294.0 | +135.0 | +4.3 | 518,900 |
| 1/5 | 3,145.0 | 3,183.0 | 3,100.0 | 3,159.0 | +44.0 | +1.4 | 232,400 |
| 12/29 | 3,061.0 | 3,135.0 | 3,042.0 | 3,115.0 | +75.0 | +2.5 | 560,700 |
| 12/22 | 3,060.0 | 3,096.0 | 3,009.0 | 3,040.0 | -33.0 | -1.1 | 832,600 |
| 12/15 | 3,279.0 | 3,304.0 | 3,067.0 | 3,073.0 | -194.0 | -5.9 | 984,400 |
| 12/8 | 3,260.0 | 3,327.0 | 3,237.0 | 3,267.0 | +9.0 | +0.3 | 775,600 |
| 12/1 | 3,235.0 | 3,270.0 | 3,208.0 | 3,258.0 | +24.0 | +0.7 | 786,300 |
| 11/24 | 3,431.0 | 3,442.0 | 3,234.0 | 3,234.0 | -196.0 | -5.7 | 768,400 |
| 11/17 | 3,350.0 | 3,430.0 | 3,287.0 | 3,430.0 | +80.0 | +2.4 | 807,200 |
| 11/10 | 3,290.0 | 3,363.0 | 3,251.0 | 3,350.0 | +91.0 | +2.8 | 1,532,000 |
| 11/2 | 3,124.0 | 3,260.0 | 3,071.0 | 3,259.0 | +119.0 | +3.8 | 1,873,700 |
| 10/27 | 3,109.0 | 3,155.0 | 3,064.0 | 3,140.0 | +20.0 | +0.6 | 956,900 |
| 10/20 | 3,132.0 | 3,152.0 | 3,051.0 | 3,120.0 | -18.0 | -0.6 | 800,500 |
| 10/13 | 3,187.0 | 3,209.0 | 3,133.0 | 3,138.0 | -27.0 | -0.9 | 727,200 |
| 10/6 | 3,127.0 | 3,177.0 | 3,095.0 | 3,165.0 | +45.0 | +1.4 | 941,000 |
▶︎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