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
ー
円
(ー)
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 | 1,842,800 |
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 |
|---|---|---|---|---|---|---|---|
| 3/24 | 225 | 0.0 | 224 | 2,266,400 | 152,800 | 701,500 | 4.59 |
| 3/17 | 225 | +1.4 | 222 | 1,775,600 | 152,800 | 1,880,900 | 12.31 |
| 3/10 | 222 | -0.9 | 223 | 1,360,000 | 153,900 | 1,737,200 | 11.29 |
| 3/3 | 224 | +0.9 | 221 | 1,463,400 | 159,500 | 1,721,700 | 10.79 |
| 2/24 | 222 | +0.5 | 222 | 1,998,800 | 163,700 | 1,657,800 | 10.13 |
| 2/17 | 221 | +5.7 | 221 | 5,420,800 | 167,600 | 1,264,600 | 7.55 |
| 2/10 | 209 | -1.9 | 212 | 1,460,100 | 210,100 | 1,421,600 | 6.77 |
| 2/3 | 213 | -2.7 | 215 | 1,607,200 | 282,400 | 1,411,000 | 5.00 |
| 1/27 | 219 | -0.5 | 221 | 2,546,000 | 383,500 | 1,403,700 | 3.66 |
| 1/20 | 220 | +12.8 | 212 | 3,181,200 | 318,900 | 1,514,900 | 4.75 |
| 1/13 | 195 | -1.0 | 198 | 790,500 | 56,800 | 1,179,700 | 20.77 |
| 1/6 | 197 | +0.5 | 196 | 611,000 | 62,100 | 1,283,100 | 20.66 |
| 12/30 | 196 | +7.7 | 183 | 2,707,500 | 64,100 | 1,431,600 | 22.33 |
| 12/23 | 182 | -8.1 | 189 | 3,972,200 | 118,100 | 2,014,400 | 17.06 |
| 12/16 | 198 | -3.9 | 200 | 1,196,600 | 77,900 | 1,190,200 | 15.28 |
| 12/9 | 206 | +1.5 | 202 | 777,900 | 89,800 | 1,117,800 | 12.45 |
| 12/2 | 203 | -3.8 | 208 | 825,700 | 105,100 | 1,161,200 | 11.05 |
| 11/25 | 211 | +0.5 | 208 | 584,700 | 126,900 | 1,185,300 | 9.34 |
| 11/18 | 210 | +5.5 | 206 | 2,237,300 | 108,300 | 1,187,300 | 10.96 |
| 11/11 | 199 | 0.0 | 198 | 533,500 | 44,900 | 1,435,400 | 31.97 |
| 11/4 | 199 | -2.5 | 203 | 628,000 | 37,600 | 1,407,700 | 37.44 |
| 10/28 | 204 | +1.5 | 202 | 691,600 | 45,900 | 1,340,900 | 29.21 |
| 10/21 | 201 | -2.0 | 203 | 520,800 | 36,700 | 1,336,000 | 36.40 |
| 10/14 | 205 | +1.5 | 201 | 552,300 | 48,700 | 1,424,400 | 29.25 |
| 10/7 | 202 | +1.0 | 202 | 550,700 | 48,200 | 1,439,500 | 29.87 |
| 9/30 | 200 | -1.5 | 199 | 837,200 | 37,100 | 1,483,900 | 40.00 |
| 9/22 | 203 | -1.9 | 205 | 351,200 | 25,400 | 1,540,200 | 60.64 |
| 9/16 | 207 | -1.9 | 212 | 572,000 | 20,100 | 1,504,100 | 74.83 |
| 9/9 | 211 | +1.0 | 208 | 692,900 | 27,500 | 1,494,000 | 54.33 |
| 9/2 | 209 | -3.2 | 215 | 880,200 | 26,300 | 1,584,200 | 60.24 |
▶︎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
