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 | 1,032,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 3,110.0 | 3,206.0 | 3,103.0 | 3,120.0 | +14.0 | +0.5 | 962,500 |
| 9/22 | 3,185.0 | 3,196.0 | 3,100.0 | 3,106.0 | -80.0 | -2.5 | 684,600 |
| 9/15 | 3,210.0 | 3,218.0 | 3,168.0 | 3,186.0 | +5.0 | +0.2 | 747,300 |
| 9/8 | 3,178.0 | 3,219.0 | 3,156.0 | 3,181.0 | +14.0 | +0.4 | 808,400 |
| 9/1 | 3,109.0 | 3,178.0 | 3,103.0 | 3,167.0 | +90.0 | +2.9 | 1,130,000 |
| 8/25 | 3,046.0 | 3,097.0 | 3,038.0 | 3,077.0 | +36.0 | +1.2 | 732,400 |
| 8/18 | 3,096.0 | 3,114.0 | 3,028.0 | 3,041.0 | -45.0 | -1.5 | 1,150,900 |
| 8/10 | 3,012.0 | 3,109.0 | 2,981.5 | 3,086.0 | +57.0 | +1.9 | 1,591,300 |
| 8/4 | 3,366.0 | 3,366.0 | 2,941.0 | 3,029.0 | -306.0 | -9.2 | 2,632,900 |
| 7/28 | 3,400.0 | 3,405.0 | 3,275.0 | 3,335.0 | -30.0 | -0.9 | 1,089,900 |
| 7/21 | 3,277.0 | 3,370.0 | 3,277.0 | 3,365.0 | +95.0 | +2.9 | 839,400 |
| 7/14 | 3,282.0 | 3,304.0 | 3,242.0 | 3,270.0 | -6.0 | -0.2 | 658,300 |
| 7/7 | 3,251.0 | 3,359.0 | 3,242.0 | 3,276.0 | +71.0 | +2.2 | 1,028,600 |
| 6/30 | 3,175.0 | 3,251.0 | 3,146.0 | 3,205.0 | +33.0 | +1.0 | 769,900 |
| 6/23 | 3,228.0 | 3,229.0 | 3,168.0 | 3,172.0 | -38.0 | -1.2 | 868,600 |
| 6/16 | 3,292.0 | 3,298.0 | 3,191.0 | 3,210.0 | -62.0 | -1.9 | 965,000 |
| 6/9 | 3,300.0 | 3,308.0 | 3,227.0 | 3,272.0 | +2.0 | +0.1 | 1,261,100 |
| 6/2 | 3,220.0 | 3,315.0 | 3,200.0 | 3,270.0 | +65.0 | +2.0 | 1,829,900 |
| 5/26 | 3,235.0 | 3,275.0 | 3,190.0 | 3,205.0 | -35.0 | -1.1 | 852,200 |
| 5/19 | 3,230.0 | 3,290.0 | 3,195.0 | 3,240.0 | +30.0 | +0.9 | 1,123,600 |
| 5/12 | 2,999.0 | 3,220.0 | 2,985.0 | 3,210.0 | +211.0 | +7.0 | 1,739,200 |
| 5/2 | 3,000.0 | 3,045.0 | 2,974.0 | 2,999.0 | +9.0 | +0.3 | 525,400 |
| 4/28 | 2,921.0 | 3,000.0 | 2,900.0 | 2,990.0 | +94.0 | +3.3 | 1,069,200 |
| 4/21 | 2,824.0 | 2,900.0 | 2,808.0 | 2,896.0 | +76.0 | +2.7 | 814,100 |
| 4/14 | 2,806.0 | 2,826.0 | 2,787.0 | 2,820.0 | +29.0 | +1.0 | 666,600 |
| 4/7 | 2,820.0 | 2,848.0 | 2,791.0 | 2,791.0 | -19.0 | -0.7 | 847,400 |
| 3/31 | 2,782.0 | 2,866.0 | 2,762.0 | 2,810.0 | +53.0 | +1.9 | 1,370,700 |
| 3/24 | 2,728.0 | 2,761.0 | 2,700.0 | 2,757.0 | +35.0 | +1.3 | 540,000 |
| 3/17 | 2,705.0 | 2,749.0 | 2,657.0 | 2,722.0 | -17.0 | -0.6 | 1,164,700 |
| 3/10 | 2,739.0 | 2,790.0 | 2,724.0 | 2,739.0 | -1.0 | +0.0 | 761,600 |
▶︎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
