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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 2,695.0 | 2,744.0 | 2,688.0 | 2,740.0 | +42.0 | +1.6 | 669,200 |
| 2/24 | 2,698.0 | 2,704.0 | 2,668.0 | 2,698.0 | +7.0 | +0.3 | 496,100 |
| 2/17 | 2,690.0 | 2,711.0 | 2,675.0 | 2,691.0 | +11.0 | +0.4 | 389,700 |
| 2/10 | 2,695.0 | 2,716.0 | 2,662.0 | 2,680.0 | -22.0 | -0.8 | 785,900 |
| 2/3 | 2,713.0 | 2,789.0 | 2,693.0 | 2,702.0 | -8.0 | -0.3 | 578,000 |
| 1/27 | 2,720.0 | 2,753.0 | 2,705.0 | 2,710.0 | +2.0 | +0.1 | 558,500 |
| 1/20 | 2,650.0 | 2,734.0 | 2,650.0 | 2,708.0 | +54.0 | +2.0 | 635,900 |
| 1/13 | 2,678.0 | 2,692.0 | 2,634.0 | 2,654.0 | -17.0 | -0.6 | 768,800 |
| 1/6 | 2,742.0 | 2,743.0 | 2,658.0 | 2,671.0 | -107.0 | -3.9 | 740,700 |
| 12/30 | 2,789.0 | 2,809.0 | 2,761.0 | 2,778.0 | +3.0 | +0.1 | 603,100 |
| 12/23 | 2,741.0 | 2,775.0 | 2,721.0 | 2,775.0 | +16.0 | +0.6 | 742,400 |
| 12/16 | 2,768.0 | 2,790.0 | 2,742.0 | 2,759.0 | -9.0 | -0.3 | 804,400 |
| 12/9 | 2,713.0 | 2,769.0 | 2,690.0 | 2,768.0 | +54.0 | +2.0 | 1,038,800 |
| 12/2 | 2,787.0 | 2,787.0 | 2,685.0 | 2,714.0 | -85.0 | -3.0 | 1,052,700 |
| 11/25 | 2,736.0 | 2,806.0 | 2,726.0 | 2,799.0 | +56.0 | +2.0 | 764,600 |
| 11/18 | 2,671.0 | 2,754.0 | 2,662.0 | 2,743.0 | +58.0 | +2.2 | 1,655,300 |
| 11/11 | 2,784.0 | 2,794.0 | 2,667.0 | 2,685.0 | -75.0 | -2.7 | 2,015,300 |
| 11/4 | 2,767.0 | 2,812.0 | 2,745.0 | 2,760.0 | +14.0 | +0.5 | 798,400 |
| 10/28 | 2,780.0 | 2,810.0 | 2,716.0 | 2,746.0 | -21.0 | -0.8 | 2,171,800 |
| 10/21 | 2,824.0 | 2,832.0 | 2,767.0 | 2,767.0 | -68.0 | -2.4 | 934,500 |
| 10/14 | 2,819.0 | 2,869.0 | 2,808.0 | 2,835.0 | -11.0 | -0.4 | 1,001,600 |
| 10/7 | 2,853.0 | 2,932.0 | 2,807.0 | 2,846.0 | -41.0 | -1.4 | 1,124,300 |
| 9/30 | 2,850.0 | 2,908.0 | 2,827.0 | 2,887.0 | +20.0 | +0.7 | 1,282,400 |
| 9/22 | 2,928.0 | 2,933.0 | 2,867.0 | 2,867.0 | -64.0 | -2.2 | 580,500 |
| 9/16 | 3,005.0 | 3,005.0 | 2,903.0 | 2,931.0 | -79.0 | -2.6 | 1,057,600 |
| 9/9 | 2,930.0 | 3,020.0 | 2,883.0 | 3,010.0 | +70.0 | +2.4 | 1,167,600 |
| 9/2 | 2,929.0 | 2,982.0 | 2,915.0 | 2,940.0 | -17.0 | -0.6 | 801,900 |
| 8/26 | 2,976.0 | 2,985.0 | 2,939.0 | 2,957.0 | -41.0 | -1.4 | 700,100 |
| 8/19 | 3,010.0 | 3,055.0 | 2,985.0 | 2,998.0 | +8.0 | +0.3 | 824,500 |
| 8/12 | 2,957.0 | 3,010.0 | 2,945.0 | 2,990.0 | +38.0 | +1.3 | 1,016,300 |
▶︎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
