！決算発表予定日 2024/05/13
2831東証S信用
業種 食料品
はごろもフーズ 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 |
|---|---|
| 3,550 (23/11/06) | 2,889 (23/06/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,465 (24/03/29) | 3,080 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,325 | 3,325 | 3,310 | 3,310 | +45 | +1.4 | 900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,240 | 3,270 | 3,240 | 3,265 | +20 | +0.6 | 1,000 |
| 4/24 | 3,240 | 3,250 | 3,240 | 3,245 | +25 | +0.8 | 600 |
| 4/23 | 3,275 | 3,275 | 3,220 | 3,220 | -40 | -1.2 | 3,400 |
| 4/22 | 3,205 | 3,260 | 3,205 | 3,260 | +55 | +1.7 | 1,600 |
| 4/19 | 3,250 | 3,250 | 3,195 | 3,205 | -50 | -1.5 | 3,400 |
| 4/18 | 3,265 | 3,265 | 3,250 | 3,255 | -5 | -0.2 | 700 |
| 4/17 | 3,250 | 3,260 | 3,245 | 3,260 | +10 | +0.3 | 1,000 |
| 4/16 | 3,270 | 3,270 | 3,240 | 3,250 | -5 | -0.2 | 1,600 |
| 4/15 | 3,235 | 3,255 | 3,235 | 3,255 | +20 | +0.6 | 1,600 |
| 4/12 | 3,270 | 3,270 | 3,235 | 3,235 | -5 | -0.2 | 600 |
| 4/11 | 3,265 | 3,265 | 3,240 | 3,240 | -50 | -1.5 | 600 |
| 4/10 | 3,225 | 3,290 | 3,225 | 3,290 | +65 | +2.0 | 800 |
| 4/9 | 3,270 | 3,325 | 3,220 | 3,225 | -30 | -0.9 | 2,000 |
| 4/8 | 3,240 | 3,255 | 3,240 | 3,255 | +20 | +0.6 | 900 |
| 4/5 | 3,215 | 3,235 | 3,215 | 3,235 | 0 | 0.0 | 300 |
| 4/4 | 3,250 | 3,285 | 3,235 | 3,235 | -50 | -1.5 | 1,600 |
| 4/3 | 3,260 | 3,285 | 3,250 | 3,285 | -30 | -0.9 | 1,200 |
| 4/2 | 3,290 | 3,315 | 3,255 | 3,315 | +30 | +0.9 | 1,500 |
| 4/1 | 3,315 | 3,340 | 3,280 | 3,285 | -10 | -0.3 | 1,800 |
| 3/29 | 3,275 | 3,465 | 3,275 | 3,295 | +20 | +0.6 | 3,200 |
| 3/28 | 3,310 | 3,310 | 3,265 | 3,275 | -105 | -3.1 | 2,000 |
| 3/27 | 3,375 | 3,380 | 3,315 | 3,380 | +50 | +1.5 | 6,700 |
| 3/26 | 3,320 | 3,340 | 3,320 | 3,330 | +15 | +0.5 | 4,100 |
| 3/25 | 3,315 | 3,325 | 3,290 | 3,315 | +15 | +0.5 | 7,300 |
| 3/22 | 3,310 | 3,325 | 3,300 | 3,300 | -10 | -0.3 | 3,800 |
| 3/21 | 3,320 | 3,320 | 3,300 | 3,310 | -10 | -0.3 | 2,700 |
| 3/19 | 3,315 | 3,320 | 3,275 | 3,320 | +25 | +0.8 | 2,200 |
| 3/18 | 3,275 | 3,300 | 3,275 | 3,295 | +20 | +0.6 | 2,200 |
| 3/15 | 3,275 | 3,280 | 3,275 | 3,275 | 0 | 0.0 | 700 |
| 3/14 | 3,260 | 3,280 | 3,240 | 3,275 | +20 | +0.6 | 2,400 |
▶︎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