2193東証S貸借
業種 サービス業
クックパッド 株価時系列データ
PTS
151.7
円
(10:38)
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 |
|---|---|
| 224 (24/07/12) | 109 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 224 (24/07/12) | 111 (24/01/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 158 | 159 | 149 | 151 | -10 | -6.2 | 1,148,800 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 12/13 | 161 | +1.9 | 162 | 3,141,500 | 182,700 | 1,768,600 | 9.68 |
| 12/6 | 158 | -0.6 | 158 | 1,704,400 | 170,500 | 1,908,200 | 11.19 |
| 11/29 | 159 | -1.9 | 161 | 1,735,900 | 159,400 | 1,904,400 | 11.95 |
| 11/22 | 162 | -2.4 | 166 | 2,372,700 | 154,400 | 1,765,700 | 11.44 |
| 11/15 | 166 | -4.1 | 164 | 2,523,200 | 174,500 | 1,984,200 | 11.37 |
| 11/8 | 173 | +1.2 | 172 | 1,110,800 | 207,300 | 1,473,300 | 7.11 |
| 11/1 | 171 | +2.4 | 172 | 995,900 | 180,800 | 1,285,900 | 7.11 |
| 10/25 | 167 | -6.7 | 171 | 1,008,500 | 165,200 | 1,311,600 | 7.94 |
| 10/18 | 179 | +4.1 | 175 | 844,700 | 209,900 | 1,319,600 | 6.29 |
| 10/11 | 172 | -4.4 | 176 | 1,057,500 | 196,600 | 1,391,800 | 7.08 |
| 10/4 | 180 | -2.7 | 179 | 1,630,500 | 227,200 | 1,343,200 | 5.91 |
| 9/27 | 185 | -4.6 | 187 | 1,202,100 | 256,700 | 1,360,000 | 5.30 |
| 9/20 | 194 | 0.0 | 197 | 1,576,000 | 261,800 | 1,246,100 | 4.76 |
| 9/13 | 194 | -0.5 | 190 | 1,730,300 | 280,300 | 1,408,400 | 5.02 |
| 9/6 | 195 | -3.0 | 204 | 1,651,000 | 308,800 | 1,422,300 | 4.61 |
| 8/30 | 201 | +2.0 | 205 | 1,812,600 | 354,200 | 1,465,400 | 4.14 |
| 8/23 | 197 | +7.1 | 193 | 1,984,100 | 338,300 | 1,493,400 | 4.41 |
| 8/16 | 184 | -1.6 | 180 | 1,954,500 | 268,100 | 1,485,200 | 5.54 |
| 8/9 | 187 | +0.5 | 174 | 3,931,000 | 337,500 | 1,506,100 | 4.46 |
| 8/2 | 186 | -8.4 | 204 | 2,655,200 | 427,600 | 2,016,300 | 4.72 |
| 7/26 | 203 | +0.5 | 200 | 2,655,600 | 637,100 | 1,916,600 | 3.01 |
| 7/19 | 202 | -9.4 | 209 | 2,815,600 | 725,500 | 1,775,000 | 2.45 |
| 7/12 | 223 | +20.5 | 207 | 6,554,600 | 1,092,600 | 1,819,700 | 1.67 |
| 7/5 | 185 | -1.1 | 182 | 1,641,300 | 451,400 | 1,796,800 | 3.98 |
| 6/28 | 187 | +3.9 | 184 | 2,163,700 | 465,300 | 1,741,000 | 3.74 |
| 6/21 | 180 | -5.8 | 188 | 2,937,900 | 435,200 | 1,799,700 | 4.14 |
| 6/14 | 191 | +2.1 | 186 | 2,376,900 | 561,300 | 1,727,400 | 3.08 |
| 6/7 | 187 | +1.6 | 185 | 2,234,900 | 460,100 | 1,943,500 | 4.22 |
| 5/31 | 184 | +9.5 | 173 | 2,056,800 | 433,700 | 2,029,700 | 4.68 |
| 5/24 | 168 | -7.2 | 180 | 2,783,400 | 402,300 | 2,245,300 | 5.58 |
▶︎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
