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
2,816.9
円
(09:05)
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 | 2,826.5 | +6.5 | +0.2 | 551,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 3,245.0 | 3,265.0 | 3,210.0 | 3,265.0 | +35.0 | +1.1 | 697,000 |
| 6/4 | 3,240.0 | 3,265.0 | 3,150.0 | 3,230.0 | -5.0 | -0.2 | 941,200 |
| 5/28 | 3,160.0 | 3,265.0 | 3,150.0 | 3,235.0 | +65.0 | +2.1 | 1,041,700 |
| 5/21 | 3,370.0 | 3,380.0 | 3,165.0 | 3,170.0 | -190.0 | -5.7 | 1,238,900 |
| 5/14 | 3,460.0 | 3,530.0 | 3,270.0 | 3,360.0 | -100.0 | -2.9 | 1,459,600 |
| 5/7 | 3,435.0 | 3,500.0 | 3,435.0 | 3,460.0 | +65.0 | +1.9 | 243,900 |
| 4/30 | 3,490.0 | 3,490.0 | 3,375.0 | 3,395.0 | -95.0 | -2.7 | 653,800 |
| 4/23 | 3,535.0 | 3,550.0 | 3,425.0 | 3,490.0 | -55.0 | -1.6 | 708,600 |
| 4/16 | 3,655.0 | 3,655.0 | 3,500.0 | 3,545.0 | -105.0 | -2.9 | 452,300 |
| 4/9 | 3,585.0 | 3,680.0 | 3,560.0 | 3,650.0 | +70.0 | +2.0 | 876,100 |
| 4/2 | 3,840.0 | 3,855.0 | 3,555.0 | 3,580.0 | -190.0 | -5.0 | 975,900 |
| 3/26 | 3,725.0 | 3,820.0 | 3,710.0 | 3,770.0 | +35.0 | +0.9 | 727,800 |
| 3/19 | 3,585.0 | 3,740.0 | 3,585.0 | 3,735.0 | +140.0 | +3.9 | 1,213,200 |
| 3/12 | 3,650.0 | 3,670.0 | 3,570.0 | 3,595.0 | 0 | 0.0 | 903,500 |
| 3/5 | 3,615.0 | 3,625.0 | 3,520.0 | 3,595.0 | +35.0 | +1.0 | 738,400 |
| 2/26 | 3,710.0 | 3,745.0 | 3,560.0 | 3,560.0 | -150.0 | -4.0 | 605,800 |
| 2/19 | 3,900.0 | 3,910.0 | 3,710.0 | 3,710.0 | -150.0 | -3.9 | 706,900 |
| 2/12 | 3,965.0 | 4,020.0 | 3,855.0 | 3,860.0 | -100.0 | -2.5 | 520,800 |
| 2/5 | 3,825.0 | 4,065.0 | 3,745.0 | 3,960.0 | +90.0 | +2.3 | 999,100 |
| 1/29 | 3,735.0 | 3,905.0 | 3,720.0 | 3,870.0 | +140.0 | +3.8 | 786,400 |
| 1/22 | 3,870.0 | 3,875.0 | 3,690.0 | 3,730.0 | -155.0 | -4.0 | 475,700 |
| 1/15 | 3,840.0 | 3,900.0 | 3,810.0 | 3,885.0 | +55.0 | +1.4 | 425,000 |
| 1/8 | 3,910.0 | 3,910.0 | 3,775.0 | 3,830.0 | -90.0 | -2.3 | 463,300 |
| 12/30 | 3,865.0 | 3,935.0 | 3,850.0 | 3,920.0 | +75.0 | +2.0 | 396,400 |
| 12/25 | 3,810.0 | 3,850.0 | 3,750.0 | 3,845.0 | +40.0 | +1.1 | 373,800 |
| 12/18 | 3,920.0 | 3,950.0 | 3,785.0 | 3,805.0 | -120.0 | -3.1 | 773,700 |
| 12/11 | 3,710.0 | 3,935.0 | 3,615.0 | 3,925.0 | +250.0 | +6.8 | 935,900 |
| 12/4 | 3,750.0 | 3,750.0 | 3,560.0 | 3,675.0 | -70.0 | -1.9 | 682,600 |
| 11/27 | 3,850.0 | 3,855.0 | 3,705.0 | 3,745.0 | -55.0 | -1.5 | 598,800 |
| 11/20 | 3,775.0 | 3,830.0 | 3,755.0 | 3,800.0 | +50.0 | +1.3 | 632,300 |
▶︎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
