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
2,826.6
円
(11:16)
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 | 2,826.0 | +6.0 | +0.2 | 601,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 3,665.0 | 3,785.0 | 3,625.0 | 3,750.0 | +120.0 | +3.3 | 885,900 |
| 11/6 | 3,595.0 | 3,685.0 | 3,570.0 | 3,630.0 | +175.0 | +5.1 | 804,400 |
| 10/30 | 3,430.0 | 3,540.0 | 3,400.0 | 3,455.0 | +30.0 | +0.9 | 656,400 |
| 10/23 | 3,550.0 | 3,565.0 | 3,400.0 | 3,425.0 | -125.0 | -3.5 | 543,900 |
| 10/16 | 3,625.0 | 3,665.0 | 3,530.0 | 3,550.0 | -70.0 | -1.9 | 349,000 |
| 10/9 | 3,710.0 | 3,765.0 | 3,605.0 | 3,620.0 | -70.0 | -1.9 | 674,700 |
| 10/2 | 3,855.0 | 3,875.0 | 3,680.0 | 3,690.0 | -110.0 | -2.9 | 990,900 |
| 9/25 | 3,630.0 | 3,805.0 | 3,620.0 | 3,800.0 | +135.0 | +3.7 | 764,200 |
| 9/18 | 3,555.0 | 3,680.0 | 3,500.0 | 3,665.0 | +110.0 | +3.1 | 772,000 |
| 9/11 | 3,495.0 | 3,590.0 | 3,440.0 | 3,555.0 | +60.0 | +1.7 | 591,600 |
| 9/4 | 3,555.0 | 3,600.0 | 3,495.0 | 3,495.0 | -40.0 | -1.1 | 564,300 |
| 8/28 | 3,465.0 | 3,600.0 | 3,445.0 | 3,535.0 | +45.0 | +1.3 | 616,700 |
| 8/21 | 3,620.0 | 3,620.0 | 3,485.0 | 3,490.0 | -145.0 | -4.0 | 497,500 |
| 8/14 | 3,475.0 | 3,650.0 | 3,465.0 | 3,635.0 | +185.0 | +5.4 | 623,900 |
| 8/7 | 3,320.0 | 3,655.0 | 3,280.0 | 3,450.0 | +235.0 | +7.3 | 1,319,000 |
| 7/31 | 3,345.0 | 3,355.0 | 3,205.0 | 3,215.0 | -145.0 | -4.3 | 709,500 |
| 7/22 | 3,375.0 | 3,415.0 | 3,330.0 | 3,360.0 | -20.0 | -0.6 | 416,800 |
| 7/17 | 3,340.0 | 3,445.0 | 3,305.0 | 3,380.0 | +100.0 | +3.1 | 707,100 |
| 7/10 | 3,490.0 | 3,530.0 | 3,280.0 | 3,280.0 | -180.0 | -5.2 | 1,069,000 |
| 7/3 | 3,475.0 | 3,510.0 | 3,395.0 | 3,460.0 | -50.0 | -1.4 | 697,000 |
| 6/26 | 3,660.0 | 3,670.0 | 3,480.0 | 3,510.0 | -180.0 | -4.9 | 947,300 |
| 6/19 | 3,515.0 | 3,715.0 | 3,515.0 | 3,690.0 | +175.0 | +5.0 | 1,169,600 |
| 6/12 | 3,645.0 | 3,700.0 | 3,515.0 | 3,515.0 | -150.0 | -4.1 | 1,185,200 |
| 6/5 | 3,690.0 | 3,765.0 | 3,555.0 | 3,665.0 | +20.0 | +0.6 | 1,167,800 |
| 5/29 | 3,520.0 | 3,665.0 | 3,480.0 | 3,645.0 | +160.0 | +4.6 | 1,050,300 |
| 5/22 | 3,555.0 | 3,585.0 | 3,450.0 | 3,485.0 | -90.0 | -2.5 | 818,200 |
| 5/15 | 3,495.0 | 3,655.0 | 3,430.0 | 3,575.0 | +130.0 | +3.8 | 1,460,000 |
| 5/8 | 3,365.0 | 3,455.0 | 3,345.0 | 3,445.0 | +100.0 | +3.0 | 397,600 |
| 5/1 | 3,415.0 | 3,460.0 | 3,335.0 | 3,345.0 | -70.0 | -2.1 | 619,700 |
| 4/24 | 3,295.0 | 3,450.0 | 3,265.0 | 3,415.0 | +110.0 | +3.3 | 1,165,400 |
▶︎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
