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
150.2
円
(11:29)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 158 | 159 | 147 | 150 | -11 | -6.8 | 1,577,500 |
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 |
|---|---|---|---|---|---|---|---|
| 10/11 | 300 | -1.0 | 301 | 1,058,800 | 418,900 | 1,272,900 | 3.04 |
| 10/4 | 303 | -1.3 | 301 | 1,045,700 | 445,600 | 1,283,200 | 2.88 |
| 9/27 | 307 | -4.1 | 313 | 1,090,600 | 487,200 | 1,198,500 | 2.46 |
| 9/20 | 320 | +3.6 | 315 | 1,213,700 | 577,600 | 1,229,700 | 2.13 |
| 9/13 | 309 | +6.9 | 300 | 2,545,900 | 614,400 | 1,339,200 | 2.18 |
| 9/6 | 289 | -2.0 | 292 | 1,311,600 | 610,800 | 1,444,700 | 2.37 |
| 8/30 | 295 | +1.7 | 286 | 1,374,500 | 646,500 | 1,492,100 | 2.31 |
| 8/23 | 290 | +6.6 | 284 | 1,640,100 | 674,800 | 1,583,000 | 2.35 |
| 8/16 | 272 | -9.6 | 278 | 2,334,000 | 607,700 | 1,749,000 | 2.88 |
| 8/9 | 301 | -1.3 | 297 | 2,622,800 | 571,700 | 1,581,700 | 2.77 |
| 8/2 | 305 | -2.9 | 308 | 1,788,000 | 746,700 | 1,570,000 | 2.10 |
| 7/26 | 314 | +2.3 | 313 | 2,196,200 | 735,000 | 1,520,700 | 2.07 |
| 7/19 | 307 | -5.0 | 309 | 2,117,600 | 713,900 | 1,543,200 | 2.16 |
| 7/12 | 323 | +2.2 | 329 | 3,698,100 | 778,500 | 1,394,400 | 1.79 |
| 7/5 | 316 | +2.9 | 316 | 2,056,600 | 664,500 | 1,381,900 | 2.08 |
| 6/28 | 307 | +0.7 | 301 | 2,438,500 | 691,300 | 1,625,000 | 2.35 |
| 6/21 | 305 | -6.2 | 312 | 3,361,900 | 690,100 | 1,555,800 | 2.25 |
| 6/14 | 325 | -3.6 | 336 | 4,115,300 | 841,200 | 1,686,800 | 2.01 |
| 6/7 | 337 | +8.7 | 323 | 4,152,600 | 971,500 | 1,832,600 | 1.89 |
| 5/31 | 310 | -6.6 | 315 | 5,719,200 | 819,300 | 1,905,400 | 2.33 |
| 5/24 | 332 | +4.7 | 327 | 8,498,100 | 965,300 | 2,041,000 | 2.11 |
| 5/17 | 317 | +17.8 | 294 | 7,284,400 | 938,200 | 2,100,600 | 2.24 |
| 5/10 | 269 | -0.4 | 269 | 1,727,100 | 678,200 | 2,699,600 | 3.98 |
| 4/26 | 270 | 0.0 | 273 | 1,975,600 | 511,600 | 2,648,200 | 5.18 |
| 4/19 | 270 | +2.7 | 269 | 2,900,900 | 512,500 | 2,953,700 | 5.76 |
| 4/12 | 263 | -1.9 | 265 | 3,391,400 | 508,100 | 3,607,800 | 7.10 |
| 4/5 | 268 | -3.6 | 270 | 3,074,100 | 551,400 | 2,960,400 | 5.37 |
| 3/29 | 278 | +1.8 | 274 | 2,358,700 | 614,400 | 2,594,100 | 4.22 |
| 3/22 | 273 | ー | 275 | 2,084,100 | 636,800 | 2,333,200 | 3.66 |
▶︎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
