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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,856.0 | 3,010.0 | 2,848.0 | 2,952.0 | +94.0 | +3.3 | 1,828,400 |
| 7/29 | 2,935.0 | 2,992.0 | 2,851.0 | 2,858.0 | -78.0 | -2.7 | 903,600 |
| 7/22 | 2,928.0 | 2,958.0 | 2,896.0 | 2,936.0 | +14.0 | +0.5 | 692,600 |
| 7/15 | 2,969.0 | 2,996.0 | 2,892.0 | 2,922.0 | -19.0 | -0.7 | 776,300 |
| 7/8 | 2,900.0 | 2,969.0 | 2,880.0 | 2,941.0 | +76.0 | +2.7 | 1,076,000 |
| 7/1 | 2,861.0 | 2,891.0 | 2,805.0 | 2,865.0 | +21.0 | +0.7 | 1,795,400 |
| 6/24 | 2,812.0 | 2,849.0 | 2,697.0 | 2,844.0 | +52.0 | +1.9 | 1,677,500 |
| 6/17 | 2,708.0 | 2,805.0 | 2,700.0 | 2,792.0 | +72.0 | +2.7 | 1,176,300 |
| 6/10 | 2,712.0 | 2,791.0 | 2,710.0 | 2,720.0 | -6.0 | -0.2 | 959,800 |
| 6/3 | 2,690.0 | 2,759.0 | 2,675.0 | 2,726.0 | +39.0 | +1.5 | 1,604,000 |
| 5/27 | 2,837.0 | 2,852.0 | 2,679.0 | 2,687.0 | -103.0 | -3.7 | 1,310,900 |
| 5/20 | 2,891.0 | 2,893.0 | 2,777.0 | 2,790.0 | -83.0 | -2.9 | 1,175,000 |
| 5/13 | 3,055.0 | 3,055.0 | 2,824.0 | 2,873.0 | -187.0 | -6.1 | 1,701,900 |
| 5/6 | 3,005.0 | 3,070.0 | 2,998.0 | 3,060.0 | +20.0 | +0.7 | 431,900 |
| 4/28 | 2,922.0 | 3,050.0 | 2,894.0 | 3,040.0 | +84.0 | +2.8 | 1,606,200 |
| 4/22 | 2,900.0 | 2,975.0 | 2,851.0 | 2,956.0 | +32.0 | +1.1 | 880,100 |
| 4/15 | 2,908.0 | 2,955.0 | 2,879.0 | 2,924.0 | +26.0 | +0.9 | 695,500 |
| 4/8 | 2,900.0 | 2,955.0 | 2,831.0 | 2,898.0 | +2.0 | +0.1 | 1,186,500 |
| 4/1 | 3,050.0 | 3,065.0 | 2,851.0 | 2,896.0 | -144.0 | -4.7 | 1,136,000 |
| 3/25 | 3,060.0 | 3,060.0 | 3,005.0 | 3,040.0 | +20.0 | +0.7 | 664,300 |
| 3/18 | 2,968.0 | 3,070.0 | 2,934.0 | 3,020.0 | +69.0 | +2.3 | 1,202,400 |
| 3/11 | 2,945.0 | 2,971.0 | 2,864.0 | 2,951.0 | +2.0 | +0.1 | 1,199,500 |
| 3/4 | 2,897.0 | 2,992.0 | 2,897.0 | 2,949.0 | +51.0 | +1.8 | 950,900 |
| 2/25 | 3,030.0 | 3,035.0 | 2,882.0 | 2,898.0 | -142.0 | -4.7 | 749,800 |
| 2/18 | 2,930.0 | 3,065.0 | 2,918.0 | 3,040.0 | +102.0 | +3.5 | 945,200 |
| 2/10 | 2,918.0 | 2,979.0 | 2,908.0 | 2,938.0 | -7.0 | -0.2 | 783,000 |
| 2/4 | 2,951.0 | 2,968.0 | 2,889.0 | 2,945.0 | -1.0 | +0.0 | 1,080,900 |
| 1/28 | 2,920.0 | 2,999.0 | 2,901.0 | 2,946.0 | +43.0 | +1.5 | 1,137,700 |
| 1/21 | 2,920.0 | 2,946.0 | 2,838.0 | 2,903.0 | -24.0 | -0.8 | 755,800 |
| 1/14 | 2,917.0 | 2,952.0 | 2,887.0 | 2,927.0 | +11.0 | +0.4 | 584,400 |
▶︎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
