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
2,818.1
円
(14:30)
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 | 2,821.0 | +1.0 | +0.0 | 643,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 3,145.0 | 3,415.0 | 3,105.0 | 3,305.0 | +135.0 | +4.3 | 1,269,200 |
| 4/10 | 3,450.0 | 3,545.0 | 3,085.0 | 3,170.0 | -225.0 | -6.6 | 2,208,600 |
| 4/3 | 3,545.0 | 3,675.0 | 3,350.0 | 3,395.0 | -210.0 | -5.8 | 1,494,100 |
| 3/27 | 3,015.0 | 3,605.0 | 3,010.0 | 3,605.0 | +680.0 | +23.3 | 2,958,600 |
| 3/19 | 3,015.0 | 3,255.0 | 2,912.0 | 2,925.0 | -85.0 | -2.8 | 2,544,600 |
| 3/13 | 3,215.0 | 3,305.0 | 2,916.0 | 3,010.0 | -265.0 | -8.1 | 1,705,100 |
| 3/6 | 3,135.0 | 3,325.0 | 3,135.0 | 3,275.0 | +90.0 | +2.8 | 1,154,000 |
| 2/28 | 3,315.0 | 3,365.0 | 3,130.0 | 3,185.0 | -230.0 | -6.7 | 1,183,000 |
| 2/21 | 3,470.0 | 3,485.0 | 3,400.0 | 3,415.0 | -60.0 | -1.7 | 771,300 |
| 2/14 | 3,635.0 | 3,635.0 | 3,460.0 | 3,475.0 | -175.0 | -4.8 | 823,200 |
| 2/7 | 3,445.0 | 3,730.0 | 3,425.0 | 3,650.0 | +165.0 | +4.7 | 1,165,000 |
| 1/31 | 3,690.0 | 3,735.0 | 3,450.0 | 3,485.0 | -215.0 | -5.8 | 1,364,500 |
| 1/24 | 3,740.0 | 3,745.0 | 3,665.0 | 3,700.0 | -35.0 | -0.9 | 646,500 |
| 1/17 | 3,780.0 | 3,795.0 | 3,715.0 | 3,735.0 | -10.0 | -0.3 | 531,900 |
| 1/10 | 3,690.0 | 3,780.0 | 3,630.0 | 3,745.0 | +15.0 | +0.4 | 888,200 |
| 12/30 | 3,765.0 | 3,765.0 | 3,730.0 | 3,730.0 | -55.0 | -1.5 | 115,700 |
| 12/27 | 3,805.0 | 3,820.0 | 3,750.0 | 3,785.0 | -5.0 | -0.1 | 643,500 |
| 12/20 | 3,780.0 | 3,835.0 | 3,765.0 | 3,790.0 | +15.0 | +0.4 | 614,900 |
| 12/13 | 3,865.0 | 3,875.0 | 3,750.0 | 3,775.0 | -80.0 | -2.1 | 1,166,000 |
| 12/6 | 3,850.0 | 3,890.0 | 3,805.0 | 3,855.0 | +60.0 | +1.6 | 1,312,100 |
| 11/29 | 3,945.0 | 3,945.0 | 3,790.0 | 3,795.0 | -150.0 | -3.8 | 2,023,500 |
| 11/22 | 3,920.0 | 3,995.0 | 3,830.0 | 3,945.0 | 0 | 0.0 | 2,328,800 |
| 11/15 | 3,955.0 | 4,020.0 | 3,920.0 | 3,945.0 | -25.0 | -0.6 | 893,600 |
| 11/8 | 4,260.0 | 4,315.0 | 3,955.0 | 3,970.0 | -170.0 | -4.1 | 1,329,000 |
| 11/1 | 4,090.0 | 4,160.0 | 4,040.0 | 4,140.0 | +35.0 | +0.9 | 754,900 |
| 10/25 | 4,040.0 | 4,110.0 | 3,990.0 | 4,105.0 | +70.0 | +1.7 | 520,500 |
| 10/18 | 4,145.0 | 4,160.0 | 4,035.0 | 4,035.0 | -65.0 | -1.6 | 629,200 |
| 10/11 | 4,085.0 | 4,165.0 | 4,050.0 | 4,100.0 | +40.0 | +1.0 | 546,600 |
| 10/4 | 4,030.0 | 4,170.0 | 4,005.0 | 4,060.0 | -15.0 | -0.4 | 636,300 |
| 9/27 | 4,130.0 | 4,175.0 | 4,040.0 | 4,075.0 | -65.0 | -1.6 | 849,600 |
▶︎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
