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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,890.0 | 2,963.0 | 2,889.0 | 2,916.0 | +15.0 | +0.5 | 592,600 |
| 12/30 | 2,897.0 | 2,959.0 | 2,865.0 | 2,901.0 | +6.0 | +0.2 | 554,400 |
| 12/24 | 2,930.0 | 2,978.0 | 2,890.0 | 2,895.0 | -73.0 | -2.5 | 597,400 |
| 12/17 | 2,887.0 | 2,997.0 | 2,881.0 | 2,968.0 | +39.0 | +1.3 | 1,292,300 |
| 12/10 | 2,921.0 | 2,994.0 | 2,913.0 | 2,929.0 | +16.0 | +0.6 | 987,100 |
| 12/3 | 2,856.0 | 2,919.0 | 2,789.0 | 2,913.0 | +14.0 | +0.5 | 1,497,500 |
| 11/26 | 2,977.0 | 2,995.0 | 2,881.0 | 2,899.0 | -101.0 | -3.4 | 1,270,400 |
| 11/19 | 3,130.0 | 3,150.0 | 2,992.0 | 3,000.0 | -80.0 | -2.6 | 1,450,600 |
| 11/12 | 3,150.0 | 3,165.0 | 3,015.0 | 3,080.0 | -195.0 | -6.0 | 2,043,100 |
| 11/5 | 3,305.0 | 3,320.0 | 3,255.0 | 3,275.0 | +10.0 | +0.3 | 482,000 |
| 10/29 | 3,255.0 | 3,275.0 | 3,210.0 | 3,265.0 | -15.0 | -0.5 | 623,800 |
| 10/22 | 3,370.0 | 3,380.0 | 3,255.0 | 3,280.0 | -105.0 | -3.1 | 667,500 |
| 10/15 | 3,410.0 | 3,425.0 | 3,335.0 | 3,385.0 | -25.0 | -0.7 | 662,400 |
| 10/8 | 3,385.0 | 3,465.0 | 3,340.0 | 3,410.0 | +60.0 | +1.8 | 718,300 |
| 10/1 | 3,570.0 | 3,580.0 | 3,350.0 | 3,350.0 | -215.0 | -6.0 | 1,057,100 |
| 9/24 | 3,690.0 | 3,745.0 | 3,500.0 | 3,565.0 | -145.0 | -3.9 | 867,000 |
| 9/17 | 3,715.0 | 3,735.0 | 3,670.0 | 3,710.0 | -10.0 | -0.3 | 1,136,900 |
| 9/10 | 3,650.0 | 3,720.0 | 3,640.0 | 3,720.0 | +85.0 | +2.3 | 823,900 |
| 9/3 | 3,505.0 | 3,660.0 | 3,475.0 | 3,635.0 | +150.0 | +4.3 | 669,500 |
| 8/27 | 3,480.0 | 3,535.0 | 3,445.0 | 3,485.0 | +55.0 | +1.6 | 575,800 |
| 8/20 | 3,350.0 | 3,455.0 | 3,300.0 | 3,430.0 | +80.0 | +2.4 | 639,700 |
| 8/13 | 3,355.0 | 3,390.0 | 3,305.0 | 3,350.0 | 0 | 0.0 | 625,200 |
| 8/6 | 3,450.0 | 3,590.0 | 3,325.0 | 3,350.0 | -55.0 | -1.6 | 1,065,000 |
| 7/30 | 3,495.0 | 3,495.0 | 3,385.0 | 3,405.0 | -40.0 | -1.2 | 631,500 |
| 7/21 | 3,400.0 | 3,445.0 | 3,370.0 | 3,445.0 | +35.0 | +1.0 | 371,100 |
| 7/16 | 3,450.0 | 3,525.0 | 3,400.0 | 3,410.0 | +25.0 | +0.7 | 590,800 |
| 7/9 | 3,405.0 | 3,440.0 | 3,335.0 | 3,385.0 | -20.0 | -0.6 | 630,900 |
| 7/2 | 3,455.0 | 3,480.0 | 3,340.0 | 3,405.0 | -45.0 | -1.3 | 761,000 |
| 6/25 | 3,310.0 | 3,465.0 | 3,265.0 | 3,450.0 | +110.0 | +3.3 | 1,004,000 |
| 6/18 | 3,270.0 | 3,400.0 | 3,240.0 | 3,340.0 | +75.0 | +2.3 | 1,162,600 |
▶︎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
