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
150.1
円
(13:09)
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 | 150 | -11 | -6.8 | 1,240,000 |
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 |
|---|---|---|---|---|---|---|---|
| 5/17 | 181 | +9.7 | 178 | 4,653,600 | 478,400 | 2,211,500 | 4.62 |
| 5/10 | 165 | +7.8 | 161 | 2,879,800 | 377,900 | 2,374,400 | 6.28 |
| 5/2 | 153 | -11.1 | 158 | 4,674,200 | 374,000 | 2,411,700 | 6.45 |
| 4/26 | 172 | -1.2 | 176 | 4,838,000 | 773,600 | 2,513,900 | 3.25 |
| 4/19 | 174 | -8.4 | 182 | 6,636,300 | 839,500 | 2,387,800 | 2.84 |
| 4/12 | 190 | +6.2 | 193 | 14,188,000 | 979,100 | 3,136,600 | 3.20 |
| 4/5 | 179 | -3.2 | 168 | 16,055,100 | 870,600 | 3,120,600 | 3.58 |
| 3/29 | 185 | +43.4 | 144 | 6,180,200 | 535,300 | 3,030,200 | 5.66 |
| 3/22 | 129 | +7.5 | 125 | 2,371,500 | 364,600 | 2,766,200 | 7.59 |
| 3/15 | 120 | -3.2 | 124 | 6,598,800 | 292,600 | 3,370,000 | 11.52 |
| 3/8 | 124 | +0.8 | 122 | 4,638,400 | 374,500 | 2,660,800 | 7.10 |
| 3/1 | 123 | -0.8 | 127 | 2,882,000 | 396,600 | 2,439,300 | 6.15 |
| 2/22 | 124 | 0.0 | 127 | 2,458,100 | 412,400 | 2,156,900 | 5.23 |
| 2/16 | 124 | +2.5 | 130 | 6,771,800 | 433,700 | 2,126,300 | 4.90 |
| 2/9 | 121 | +0.8 | 121 | 2,601,100 | 367,200 | 2,555,900 | 6.96 |
| 2/2 | 120 | +2.6 | 119 | 2,019,700 | 276,000 | 2,587,000 | 9.37 |
| 1/26 | 117 | +4.5 | 114 | 1,644,000 | 221,700 | 2,489,800 | 11.23 |
| 1/19 | 112 | -5.9 | 115 | 2,887,900 | 185,900 | 2,547,100 | 13.70 |
| 1/12 | 119 | +2.6 | 120 | 2,422,500 | 241,400 | 2,395,400 | 9.92 |
| 1/5 | 116 | -1.7 | 116 | 568,800 | ー | ー | ー |
| 12/29 | 118 | +5.4 | 112 | 2,169,800 | 264,200 | 2,083,000 | 7.88 |
| 12/22 | 112 | -1.8 | 114 | 1,798,700 | 327,700 | 2,175,500 | 6.64 |
| 12/15 | 114 | +1.8 | 112 | 3,023,500 | 479,600 | 2,154,200 | 4.49 |
| 12/8 | 112 | -5.1 | 117 | 2,480,400 | 391,000 | 2,223,400 | 5.69 |
| 12/1 | 118 | -5.6 | 121 | 2,508,500 | 348,500 | 2,205,700 | 6.33 |
| 11/24 | 125 | 0.0 | 128 | 4,189,700 | 369,600 | 2,107,300 | 5.70 |
| 11/17 | 125 | +10.6 | 118 | 2,718,000 | 324,200 | 1,881,000 | 5.80 |
| 11/10 | 113 | +2.7 | 113 | 2,429,100 | 156,400 | 1,946,300 | 12.44 |
| 11/2 | 110 | -0.9 | 108 | 1,563,800 | 219,400 | 1,930,600 | 8.80 |
| 10/27 | 111 | +0.9 | 108 | 3,040,000 | 238,500 | 1,962,200 | 8.23 |
▶︎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
