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
148.5
円
(09:17)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 158 | 159 | 147 | 149 | -12 | -7.5 | 1,498,800 |
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 |
|---|---|---|---|---|---|---|---|
| 5/8 | 347 | +8.4 | 337 | 3,434,700 | ー | ー | ー |
| 5/1 | 320 | -9.9 | 351 | 9,184,100 | 340,500 | 1,927,700 | 5.66 |
| 4/24 | 355 | +12.3 | 334 | 7,313,700 | 635,000 | 1,569,000 | 2.47 |
| 4/17 | 316 | +4.6 | 309 | 2,319,100 | 310,000 | 891,600 | 2.88 |
| 4/10 | 302 | +4.1 | 303 | 2,058,900 | 288,300 | 834,100 | 2.89 |
| 4/3 | 290 | +3.6 | 301 | 4,042,700 | 255,200 | 866,400 | 3.39 |
| 3/27 | 280 | +19.2 | 262 | 2,734,700 | 209,700 | 739,300 | 3.53 |
| 3/19 | 235 | +1.3 | 239 | 2,978,700 | 134,200 | 797,300 | 5.94 |
| 3/13 | 232 | -17.7 | 248 | 3,430,200 | 227,900 | 1,009,300 | 4.43 |
| 3/6 | 282 | +2.9 | 292 | 2,690,200 | 236,600 | 1,174,900 | 4.97 |
| 2/28 | 274 | -13.8 | 291 | 2,142,900 | 200,200 | 1,129,700 | 5.64 |
| 2/21 | 318 | +0.3 | 310 | 1,392,200 | 356,700 | 1,158,700 | 3.25 |
| 2/14 | 317 | -3.7 | 316 | 1,416,700 | 283,700 | 1,158,600 | 4.08 |
| 2/7 | 329 | -0.6 | 328 | 1,156,700 | 246,700 | 1,146,900 | 4.65 |
| 1/31 | 331 | -4.9 | 332 | 1,454,000 | 297,200 | 1,224,400 | 4.12 |
| 1/24 | 348 | +2.1 | 348 | 1,720,700 | 386,400 | 1,296,700 | 3.36 |
| 1/17 | 341 | -2.3 | 355 | 1,815,000 | 373,100 | 1,283,300 | 3.44 |
| 1/10 | 349 | -2.0 | 350 | 1,287,100 | 440,400 | 1,138,900 | 2.59 |
| 12/30 | 356 | -0.3 | 357 | 148,800 | ー | ー | ー |
| 12/27 | 357 | -1.7 | 356 | 1,372,400 | 522,600 | 1,102,500 | 2.11 |
| 12/20 | 363 | +0.3 | 362 | 1,477,100 | 695,500 | 1,150,800 | 1.65 |
| 12/13 | 362 | -2.7 | 371 | 1,313,600 | 749,100 | 1,122,500 | 1.50 |
| 12/6 | 372 | -2.1 | 370 | 1,823,800 | 821,700 | 1,219,200 | 1.48 |
| 11/29 | 380 | -3.8 | 385 | 2,585,300 | 913,100 | 1,119,000 | 1.23 |
| 11/22 | 395 | +7.3 | 385 | 3,877,300 | 953,700 | 1,308,700 | 1.37 |
| 11/15 | 368 | +15.0 | 370 | 8,586,600 | 1,073,000 | 1,107,100 | 1.03 |
| 11/8 | 320 | -2.7 | 325 | 1,162,800 | 518,200 | 1,193,700 | 2.30 |
| 11/1 | 329 | +4.8 | 322 | 1,597,100 | 499,600 | 1,264,800 | 2.53 |
| 10/25 | 314 | +2.0 | 312 | 692,500 | 451,900 | 1,201,300 | 2.66 |
| 10/18 | 308 | +2.7 | 308 | 951,400 | 433,600 | 1,204,100 | 2.78 |
▶︎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
