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 |
|---|---|---|---|---|---|---|---|
| 7/2 | 251 | 0.0 | 252 | 881,500 | 100,900 | 3,196,800 | 31.68 |
| 6/25 | 251 | 0.0 | 248 | 1,632,100 | 106,400 | 3,181,700 | 29.90 |
| 6/18 | 251 | -3.8 | 255 | 1,582,100 | 100,100 | 3,344,000 | 33.41 |
| 6/11 | 261 | +0.8 | 261 | 1,437,400 | 98,300 | 3,109,000 | 31.63 |
| 6/4 | 259 | +1.2 | 258 | 2,151,200 | 92,800 | 3,082,200 | 33.21 |
| 5/28 | 256 | -1.2 | 252 | 5,031,500 | 107,700 | 2,683,200 | 24.91 |
| 5/21 | 259 | +1.2 | 254 | 3,463,100 | 112,000 | 2,730,500 | 24.38 |
| 5/14 | 256 | -15.0 | 266 | 8,452,300 | 120,100 | 3,638,400 | 30.29 |
| 5/7 | 301 | +1.4 | 300 | 873,100 | ー | ー | ー |
| 4/30 | 297 | -2.0 | 302 | 1,536,000 | 106,200 | 2,529,400 | 23.82 |
| 4/23 | 303 | -4.4 | 308 | 1,333,700 | 114,000 | 2,587,300 | 22.70 |
| 4/16 | 317 | +1.0 | 317 | 674,500 | 122,100 | 2,508,200 | 20.54 |
| 4/9 | 314 | -1.6 | 316 | 908,200 | 123,600 | 2,562,400 | 20.73 |
| 4/2 | 319 | -0.6 | 318 | 1,153,600 | 121,700 | 2,529,100 | 20.78 |
| 3/26 | 321 | -2.1 | 319 | 1,606,600 | 131,000 | 2,511,000 | 19.17 |
| 3/19 | 328 | +1.2 | 328 | 1,624,500 | 132,100 | 2,501,600 | 18.94 |
| 3/12 | 324 | +2.5 | 325 | 2,425,700 | 132,500 | 2,559,300 | 19.32 |
| 3/5 | 316 | +4.6 | 311 | 1,571,600 | 125,700 | 2,658,200 | 21.15 |
| 2/26 | 302 | -2.9 | 305 | 1,470,400 | 151,200 | 2,799,100 | 18.51 |
| 2/19 | 311 | -1.0 | 313 | 1,307,800 | 152,400 | 2,801,600 | 18.38 |
| 2/12 | 314 | -2.8 | 319 | 1,605,400 | 152,900 | 2,799,700 | 18.31 |
| 2/5 | 323 | +4.2 | 313 | 2,135,300 | 194,400 | 2,823,700 | 14.53 |
| 1/29 | 310 | +0.7 | 310 | 1,221,400 | 139,100 | 2,882,900 | 20.73 |
| 1/22 | 308 | -1.0 | 309 | 1,433,800 | 185,700 | 2,931,800 | 15.79 |
| 1/15 | 311 | -0.3 | 309 | 1,358,100 | 180,400 | 3,022,500 | 16.75 |
| 1/8 | 312 | +0.3 | 310 | 1,690,800 | 188,500 | 3,133,900 | 16.63 |
| 12/30 | 311 | -1.6 | 311 | 1,481,800 | 201,000 | 3,273,100 | 16.28 |
| 12/25 | 316 | -2.5 | 316 | 2,195,100 | 276,700 | 3,398,800 | 12.28 |
| 12/18 | 324 | -0.9 | 324 | 1,769,800 | 241,500 | 3,098,400 | 12.83 |
| 12/11 | 327 | +3.8 | 318 | 1,597,100 | 256,700 | 3,191,100 | 12.43 |
▶︎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
