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 |
|---|---|---|---|---|---|---|---|
| 1/28 | 241 | -9.1 | 248 | 2,234,000 | 113,400 | 9,141,500 | 80.61 |
| 1/21 | 265 | +0.8 | 258 | 1,122,500 | 111,600 | 8,673,400 | 77.72 |
| 1/14 | 263 | +2.3 | 267 | 1,571,400 | 106,100 | 8,529,700 | 80.39 |
| 1/7 | 257 | -0.8 | 253 | 1,717,000 | 130,400 | 8,270,300 | 63.42 |
| 12/30 | 259 | +4.4 | 251 | 1,295,700 | 145,400 | 7,913,700 | 54.43 |
| 12/24 | 248 | +3.3 | 243 | 1,562,100 | 213,600 | 7,821,000 | 36.62 |
| 12/17 | 240 | -4.0 | 241 | 1,932,300 | 143,400 | 7,551,300 | 52.66 |
| 12/10 | 250 | -1.6 | 253 | 1,760,100 | 125,300 | 7,254,200 | 57.89 |
| 12/3 | 254 | -3.1 | 252 | 3,086,700 | 116,300 | 6,995,800 | 60.15 |
| 11/26 | 262 | +7.8 | 273 | 10,174,100 | 148,600 | 7,264,400 | 48.89 |
| 11/19 | 243 | -6.2 | 256 | 2,903,400 | 200,200 | 6,541,700 | 32.68 |
| 11/12 | 259 | +7.0 | 245 | 6,773,800 | 287,700 | 6,770,300 | 23.53 |
| 11/5 | 242 | +1.7 | 238 | 1,214,500 | 220,500 | 5,807,100 | 26.34 |
| 10/29 | 238 | -0.4 | 232 | 1,835,600 | 155,200 | 5,646,300 | 36.38 |
| 10/22 | 239 | +3.0 | 236 | 2,046,200 | 143,100 | 5,479,300 | 38.29 |
| 10/15 | 232 | -6.5 | 237 | 2,707,600 | 132,200 | 5,285,800 | 39.98 |
| 10/8 | 248 | +2.9 | 249 | 3,887,200 | 214,000 | 4,799,600 | 22.43 |
| 10/1 | 241 | +4.8 | 235 | 6,249,400 | 204,300 | 4,430,900 | 21.69 |
| 9/24 | 230 | -1.7 | 232 | 1,431,300 | 149,300 | 4,056,200 | 27.17 |
| 9/17 | 234 | +2.6 | 236 | 2,990,800 | 205,700 | 3,803,700 | 18.49 |
| 9/10 | 228 | 0.0 | 226 | 1,695,200 | 214,400 | 3,394,000 | 15.83 |
| 9/3 | 228 | +1.3 | 227 | 1,381,800 | 169,500 | 3,637,700 | 21.46 |
| 8/27 | 225 | +1.8 | 221 | 2,408,800 | 149,900 | 3,697,500 | 24.67 |
| 8/20 | 221 | -5.2 | 224 | 2,500,100 | 154,900 | 3,672,700 | 23.71 |
| 8/13 | 233 | +0.9 | 227 | 2,642,700 | 147,000 | 3,478,800 | 23.67 |
| 8/6 | 231 | -3.8 | 236 | 1,354,000 | 106,900 | 3,141,600 | 29.39 |
| 7/30 | 240 | -1.6 | 245 | 1,370,200 | 81,500 | 3,144,400 | 38.58 |
| 7/21 | 244 | -0.8 | 243 | 479,200 | 80,600 | 3,313,900 | 41.12 |
| 7/16 | 246 | +0.4 | 249 | 1,112,300 | 79,700 | 3,325,400 | 41.72 |
| 7/9 | 245 | -2.4 | 245 | 1,583,000 | 95,900 | 3,362,700 | 35.06 |
▶︎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
