!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) |
---|---|---|---|---|---|---|---|
5/7 | 3,235 | 3,250 | 3,235 | 3,250 | 0 | 0.0 | 500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/13 | 3,230 | 3,255 | 3,225 | 3,255 | +25 | +0.8 | 1,600 |
3/12 | 3,250 | 3,250 | 3,225 | 3,230 | -10 | -0.3 | 2,000 |
3/11 | 3,240 | 3,240 | 3,240 | 3,240 | 0 | 0.0 | 1,300 |
3/8 | 3,240 | 3,240 | 3,240 | 3,240 | -10 | -0.3 | 500 |
3/7 | 3,250 | 3,280 | 3,250 | 3,250 | +5 | +0.2 | 3,400 |
3/6 | 3,235 | 3,245 | 3,225 | 3,245 | +20 | +0.6 | 2,100 |
3/5 | 3,205 | 3,230 | 3,205 | 3,225 | +5 | +0.2 | 2,900 |
3/4 | 3,220 | 3,265 | 3,220 | 3,220 | 0 | 0.0 | 4,400 |
3/1 | 3,220 | 3,270 | 3,215 | 3,220 | 0 | 0.0 | 2,400 |
2/29 | 3,210 | 3,225 | 3,210 | 3,220 | +5 | +0.2 | 1,100 |
2/28 | 3,195 | 3,240 | 3,195 | 3,215 | +20 | +0.6 | 1,300 |
2/27 | 3,225 | 3,225 | 3,195 | 3,195 | -10 | -0.3 | 900 |
2/26 | 3,250 | 3,250 | 3,200 | 3,205 | -10 | -0.3 | 5,500 |
2/22 | 3,210 | 3,235 | 3,185 | 3,215 | +10 | +0.3 | 3,600 |
2/21 | 3,235 | 3,235 | 3,200 | 3,205 | -30 | -0.9 | 1,000 |
2/20 | 3,220 | 3,235 | 3,210 | 3,235 | +35 | +1.1 | 1,900 |
2/19 | 3,165 | 3,210 | 3,155 | 3,200 | +35 | +1.1 | 2,200 |
2/16 | 3,140 | 3,170 | 3,140 | 3,165 | +5 | +0.2 | 3,600 |
2/15 | 3,195 | 3,195 | 3,130 | 3,160 | -30 | -0.9 | 4,300 |
2/14 | 3,200 | 3,255 | 3,150 | 3,190 | -115 | -3.5 | 6,400 |
2/13 | 3,245 | 3,345 | 3,240 | 3,305 | +60 | +1.9 | 14,900 |
2/9 | 3,225 | 3,245 | 3,225 | 3,245 | +25 | +0.8 | 1,500 |
2/8 | 3,255 | 3,255 | 3,205 | 3,220 | -35 | -1.1 | 2,600 |
2/7 | 3,270 | 3,280 | 3,215 | 3,255 | -5 | -0.2 | 1,600 |
2/6 | 3,230 | 3,260 | 3,225 | 3,260 | +30 | +0.9 | 3,700 |
2/5 | 3,195 | 3,230 | 3,190 | 3,230 | +40 | +1.3 | 2,000 |
▶︎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