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 |
|---|---|---|---|---|---|---|---|
| 8/26 | 216 | -1.8 | 217 | 496,800 | 43,500 | 1,480,700 | 34.04 |
| 8/19 | 220 | +5.3 | 216 | 2,053,000 | 48,200 | 1,476,000 | 30.62 |
| 8/12 | 209 | -3.2 | 210 | 650,900 | 66,300 | 1,496,500 | 22.57 |
| 8/5 | 216 | +0.5 | 213 | 885,500 | 93,200 | 1,527,000 | 16.38 |
| 7/29 | 215 | +2.4 | 209 | 2,801,700 | 96,700 | 1,522,400 | 15.74 |
| 7/22 | 210 | +1.0 | 208 | 720,800 | 111,400 | 1,588,000 | 14.25 |
| 7/15 | 208 | +3.5 | 205 | 1,111,400 | 110,800 | 1,692,700 | 15.28 |
| 7/8 | 201 | +2.6 | 199 | 1,296,000 | 96,200 | 1,730,400 | 17.99 |
| 7/1 | 196 | -3.9 | 202 | 1,293,700 | 91,400 | 1,695,300 | 18.55 |
| 6/24 | 204 | +3.0 | 198 | 1,298,900 | 85,100 | 1,633,700 | 19.20 |
| 6/17 | 198 | -10.8 | 205 | 2,480,500 | 57,900 | 1,706,200 | 29.47 |
| 6/10 | 222 | -0.5 | 221 | 1,979,300 | 34,400 | 1,255,400 | 36.49 |
| 6/3 | 223 | +1.8 | 223 | 1,688,500 | 39,400 | 1,198,100 | 30.41 |
| 5/27 | 219 | -6.0 | 225 | 1,618,800 | 38,400 | 1,116,900 | 29.09 |
| 5/20 | 233 | -2.1 | 236 | 1,900,100 | 44,100 | 882,500 | 20.01 |
| 5/13 | 238 | -11.5 | 248 | 1,459,000 | 67,300 | 889,100 | 13.21 |
| 5/6 | 269 | -1.1 | 268 | 404,200 | ー | ー | ー |
| 4/28 | 272 | -1.8 | 277 | 906,500 | 150,600 | 827,600 | 5.50 |
| 4/22 | 277 | -3.5 | 278 | 765,000 | 197,300 | 827,700 | 4.20 |
| 4/15 | 287 | -5.6 | 289 | 997,700 | 233,000 | 778,200 | 3.34 |
| 4/8 | 304 | +3.4 | 301 | 1,177,500 | 254,300 | 775,300 | 3.05 |
| 4/1 | 294 | +3.9 | 292 | 1,259,200 | 265,400 | 731,000 | 2.75 |
| 3/25 | 283 | +0.7 | 284 | 1,199,300 | 311,800 | 736,500 | 2.36 |
| 3/18 | 281 | -2.8 | 284 | 1,638,400 | 323,700 | 10,590,600 | 32.72 |
| 3/11 | 289 | +3.2 | 283 | 3,011,100 | 335,500 | 10,506,400 | 31.32 |
| 3/4 | 280 | +7.3 | 275 | 2,427,700 | 312,200 | 10,081,300 | 32.29 |
| 2/25 | 261 | 0.0 | 253 | 1,136,400 | 207,500 | 9,762,400 | 47.05 |
| 2/18 | 261 | -2.6 | 259 | 1,076,700 | 191,100 | 9,561,800 | 50.04 |
| 2/10 | 268 | +4.7 | 259 | 2,099,800 | 194,100 | 9,381,900 | 48.34 |
| 2/4 | 256 | +6.2 | 252 | 2,211,400 | 184,200 | 9,266,600 | 50.31 |
▶︎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
