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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,842.0 | 2,845.0 | 2,811.5 | 2,839.5 | +19.5 | +0.7 | 897,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 4,065.0 | 4,200.0 | 4,035.0 | 4,140.0 | +75.0 | +1.9 | 662,300 |
| 9/13 | 3,985.0 | 4,075.0 | 3,905.0 | 4,065.0 | +80.0 | +2.0 | 1,000,300 |
| 9/6 | 4,015.0 | 4,055.0 | 3,955.0 | 3,985.0 | -65.0 | -1.6 | 636,400 |
| 8/30 | 3,950.0 | 4,055.0 | 3,905.0 | 4,050.0 | +40.0 | +1.0 | 740,200 |
| 8/23 | 4,035.0 | 4,055.0 | 3,980.0 | 4,010.0 | -5.0 | -0.1 | 527,700 |
| 8/16 | 3,970.0 | 4,050.0 | 3,940.0 | 4,015.0 | -5.0 | -0.1 | 518,600 |
| 8/9 | 4,080.0 | 4,125.0 | 3,910.0 | 4,020.0 | -80.0 | -2.0 | 923,800 |
| 8/2 | 4,095.0 | 4,170.0 | 3,980.0 | 4,100.0 | +20.0 | +0.5 | 1,120,200 |
| 7/26 | 4,040.0 | 4,090.0 | 3,975.0 | 4,080.0 | +5.0 | +0.1 | 638,400 |
| 7/19 | 4,115.0 | 4,120.0 | 3,950.0 | 4,075.0 | -75.0 | -1.8 | 716,600 |
| 7/12 | 4,260.0 | 4,295.0 | 4,130.0 | 4,150.0 | -135.0 | -3.2 | 766,400 |
| 7/5 | 4,100.0 | 4,305.0 | 4,070.0 | 4,285.0 | +240.0 | +5.9 | 692,000 |
| 6/28 | 4,105.0 | 4,165.0 | 4,000.0 | 4,045.0 | -60.0 | -1.5 | 889,800 |
| 6/21 | 4,200.0 | 4,240.0 | 4,085.0 | 4,105.0 | -120.0 | -2.8 | 971,700 |
| 6/14 | 4,355.0 | 4,445.0 | 4,195.0 | 4,225.0 | -95.0 | -2.2 | 996,600 |
| 6/7 | 4,360.0 | 4,425.0 | 4,250.0 | 4,320.0 | -105.0 | -2.4 | 824,800 |
| 5/31 | 4,670.0 | 4,685.0 | 4,420.0 | 4,425.0 | -250.0 | -5.4 | 826,000 |
| 5/24 | 4,500.0 | 4,710.0 | 4,500.0 | 4,675.0 | +200.0 | +4.5 | 1,043,700 |
| 5/17 | 4,365.0 | 4,490.0 | 4,230.0 | 4,475.0 | +90.0 | +2.1 | 1,302,200 |
| 5/10 | 4,450.0 | 4,565.0 | 4,310.0 | 4,385.0 | -85.0 | -1.9 | 767,800 |
| 4/26 | 4,295.0 | 4,480.0 | 4,295.0 | 4,470.0 | +150.0 | +3.5 | 871,700 |
| 4/19 | 4,485.0 | 4,500.0 | 4,295.0 | 4,320.0 | -110.0 | -2.5 | 902,800 |
| 4/12 | 4,450.0 | 4,515.0 | 4,380.0 | 4,430.0 | +25.0 | +0.6 | 747,600 |
| 4/5 | 4,540.0 | 4,605.0 | 4,370.0 | 4,405.0 | -45.0 | -1.0 | 893,700 |
| 3/29 | 4,350.0 | 4,550.0 | 4,320.0 | 4,450.0 | +90.0 | +2.1 | 1,412,300 |
| 3/22 | 4,385.0 | 4,445.0 | 4,335.0 | 4,360.0 | -35.0 | -0.8 | 1,241,900 |
| 3/15 | 4,535.0 | 4,630.0 | 4,345.0 | 4,395.0 | -155.0 | -3.4 | 2,043,300 |
| 3/8 | 4,565.0 | 4,620.0 | 4,500.0 | 4,550.0 | +5.0 | +0.1 | 1,389,600 |
| 3/1 | 4,445.0 | 4,555.0 | 4,390.0 | 4,545.0 | ー | ー | 1,504,200 |
▶︎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
