2292東証P貸借
業種 食料品
Ｓ Ｆｏｏｄｓ 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 |
|---|---|
| 3,470 (24/01/11) | 2,450 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,470 (24/01/11) | 2,450 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,649 | 2,663 | 2,605 | 2,642 | -16 | -0.6 | 163,200 |
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 |
|---|---|---|---|---|---|---|---|
| 11/15 | 2,658 | -3.1 | 2,694 | 154,300 | 3,300 | 23,900 | 7.24 |
| 11/8 | 2,744 | -1.7 | 2,782 | 85,700 | 3,900 | 20,800 | 5.33 |
| 11/1 | 2,790 | +1.7 | 2,811 | 163,900 | 4,300 | 19,100 | 4.44 |
| 10/25 | 2,744 | -1.6 | 2,784 | 162,600 | 4,700 | 22,400 | 4.77 |
| 10/18 | 2,788 | -1.3 | 2,785 | 316,300 | 5,000 | 23,600 | 4.72 |
| 10/11 | 2,825 | +1.2 | 2,794 | 148,400 | 8,300 | 25,400 | 3.06 |
| 10/4 | 2,793 | -0.6 | 2,776 | 126,600 | 3,700 | 24,900 | 6.73 |
| 9/27 | 2,810 | +0.7 | 2,793 | 149,600 | 4,100 | 26,200 | 6.39 |
| 9/20 | 2,790 | +5.9 | 2,750 | 229,800 | 4,100 | 27,700 | 6.76 |
| 9/13 | 2,634 | -2.2 | 2,660 | 169,200 | 3,600 | 30,800 | 8.56 |
| 9/6 | 2,694 | +0.4 | 2,703 | 174,200 | 3,200 | 28,400 | 8.88 |
| 8/30 | 2,683 | -0.3 | 2,695 | 405,500 | 5,800 | 27,000 | 4.66 |
| 8/23 | 2,690 | +2.4 | 2,666 | 207,600 | 33,600 | 28,000 | 0.83 |
| 8/16 | 2,626 | +1.0 | 2,576 | 220,800 | 11,100 | 29,000 | 2.61 |
| 8/9 | 2,601 | -4.0 | 2,595 | 390,600 | 6,600 | 27,200 | 4.12 |
| 8/2 | 2,709 | -10.0 | 2,881 | 377,700 | 1,200 | 31,000 | 25.83 |
| 7/26 | 3,010 | -0.8 | 3,016 | 271,500 | 2,100 | 46,200 | 22.00 |
| 7/19 | 3,035 | +4.6 | 2,984 | 352,800 | 3,600 | 48,300 | 13.42 |
| 7/12 | 2,902 | +0.7 | 2,873 | 284,000 | 3,800 | 43,300 | 11.39 |
| 7/5 | 2,881 | -0.9 | 2,901 | 202,000 | 1,500 | 46,700 | 31.13 |
| 6/28 | 2,906 | +0.2 | 2,946 | 267,800 | 1,400 | 33,600 | 24.00 |
| 6/21 | 2,900 | +0.5 | 2,894 | 157,500 | 1,800 | 27,800 | 15.44 |
| 6/14 | 2,886 | +0.6 | 2,897 | 146,600 | 1,900 | 26,900 | 14.16 |
| 6/7 | 2,869 | +0.9 | 2,890 | 154,100 | 1,800 | 27,100 | 15.06 |
| 5/31 | 2,843 | -2.9 | 2,866 | 226,900 | 9,900 | 28,600 | 2.89 |
| 5/24 | 2,929 | -3.2 | 2,962 | 202,700 | 10,200 | 23,300 | 2.28 |
| 5/17 | 3,025 | -2.9 | 3,051 | 122,500 | 10,800 | 19,900 | 1.84 |
| 5/10 | 3,115 | +3.7 | 3,036 | 138,400 | 11,400 | 21,900 | 1.92 |
| 5/2 | 3,005 | -0.7 | 3,021 | 121,300 | 11,200 | 29,000 | 2.59 |
| 4/26 | 3,025 | +0.7 | 3,035 | 278,200 | 11,600 | 26,200 | 2.26 |
▶︎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
