！決算発表予定日 2024/05/09
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,442.0 (23/11/20) | 2,941.0 (23/08/03) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,310.0 (24/01/15) | 3,013.0 (24/04/19) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,145.0 | 3,310.0 | 3,013.0 | 3,124.0 | +9.0 | +0.3 | 11,672,900 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,742.0 | 3,442.0 | 2,634.0 | 3,115.0 | +337.0 | +12.1 | 49,195,000 |
| 2022 | 2,890.0 | 3,070.0 | 2,662.0 | 2,778.0 | -123.0 | -4.2 | 55,398,500 |
| 2021 | 3,910.0 | 4,065.0 | 2,789.0 | 2,901.0 | -1,019.0 | -26.0 | 43,313,700 |
| 2020 | 3,690.0 | 3,950.0 | 2,912.0 | 3,920.0 | +190.0 | +5.1 | 49,336,200 |
| 2019 | 3,715.0 | 4,710.0 | 3,710.0 | 3,730.0 | -45.0 | -1.2 | 50,583,500 |
| 2018 | 3,755.0 | 4,135.0 | 3,120.0 | 3,775.0 | +35.0 | +0.9 | 49,278,400 |
| 2017 | 2,432.0 | 3,870.0 | 2,352.0 | 3,740.0 | +1,318.0 | +54.4 | 58,214,000 |
| 2016 | 2,372.0 | 2,555.0 | 1,988.0 | 2,422.0 | +30.0 | +1.3 | 75,496,700 |
| 2015 | 2,069.0 | 2,700.0 | 1,945.0 | 2,392.0 | +308.0 | +14.8 | 77,967,000 |
| 2014 | 1,595.0 | 2,125.0 | 1,485.0 | 2,084.0 | +495.0 | +31.2 | 72,577,900 |
| 2013 | 1,321.0 | 1,800.0 | 1,315.0 | 1,589.0 | +288.0 | +22.1 | 55,881,800 |
| 2012 | 1,456.0 | 1,475.0 | 1,219.0 | 1,301.0 | -147.0 | -10.2 | 42,341,000 |
| 2011 | 1,307.0 | 1,540.0 | 1,174.0 | 1,448.0 | +146.0 | +11.2 | 44,206,900 |
| 2010 | 1,332.0 | 1,383.0 | 1,177.0 | 1,302.0 | -20.0 | -1.5 | 53,953,600 |
| 2009 | 1,605.0 | 1,620.0 | 1,274.0 | 1,322.0 | -276.0 | -17.3 | 79,080,100 |
| 2008 | 1,853.0 | 1,889.0 | 1,331.0 | 1,598.0 | -284.0 | -15.1 | 70,175,900 |
| 2007 | 1,974.0 | 2,130.0 | 1,742.0 | 1,882.0 | -80.0 | -4.1 | 67,699,600 |
| 2006 | 1,791.0 | 2,010.0 | 1,620.0 | 1,962.0 | +172.0 | +9.6 | 55,869,800 |
| 2005 | 1,485.0 | 1,995.0 | 1,444.0 | 1,790.0 | +310.0 | +21.0 | 43,465,600 |
| 2004 | 1,218.0 | 1,571.0 | 1,170.0 | 1,480.0 | +267.0 | +22.0 | 40,229,500 |
| 2003 | 1,139.0 | 1,268.0 | 1,036.0 | 1,213.0 | +92.0 | +8.2 | 36,739,100 |
| 2002 | 1,035.0 | 1,283.0 | 991.0 | 1,121.0 | +46.0 | +4.3 | 27,126,400 |
| 2001 | 1,510.0 | 1,523.0 | 993.0 | 1,075.0 | -415.0 | -27.9 | 31,194,000 |
| 2000 | 1,550.0 | 1,830.0 | 1,380.0 | 1,490.0 | -60.0 | -3.9 | 28,752,000 |
| 1999 | 1,910.0 | 1,927.0 | 1,422.0 | 1,550.0 | -360.0 | -18.9 | 30,620,000 |
| 1998 | 1,730.0 | 2,030.0 | 1,580.0 | 1,910.0 | +210.0 | +12.4 | 20,060,000 |
| 1997 | 1,890.0 | 2,190.0 | 1,480.0 | 1,700.0 | -170.0 | -9.1 | 34,970,000 |
| 1996 | 1,860.0 | 2,150.0 | 1,760.0 | 1,870.0 | +10.0 | +0.5 | 21,474,000 |
| 1995 | 1,980.0 | 1,980.0 | 1,650.0 | 1,860.0 | -120.0 | -6.1 | 22,538,000 |
| 1994 | 2,181.8 | 2,340.0 | 1,830.0 | 1,980.0 | -192.7 | -8.9 | 29,495,708 |
▶︎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