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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,575 (23/09/27) | 2,974 (24/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,470 (24/01/11) | 2,974 (24/04/26) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,055 | 3,065 | 2,985 | 3,005 | -20 | -0.7 | 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 |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,025 | +0.7 | 3,035 | 278,200 | 11,600 | 26,200 | 2.26 |
| 4/19 | 3,005 | -11.6 | 3,110 | 664,600 | 12,500 | 21,200 | 1.70 |
| 4/12 | 3,400 | +2.1 | 3,381 | 202,400 | 4,300 | 16,600 | 3.86 |
| 4/5 | 3,330 | -0.6 | 3,292 | 223,100 | 4,200 | 14,300 | 3.40 |
| 3/29 | 3,350 | -1.0 | 3,382 | 230,200 | 4,800 | 14,600 | 3.04 |
| 3/22 | 3,385 | +4.8 | 3,310 | 220,900 | 9,200 | 18,000 | 1.96 |
| 3/15 | 3,230 | -1.7 | 3,203 | 157,300 | 13,900 | 15,300 | 1.10 |
| 3/8 | 3,285 | +7.0 | 3,175 | 438,200 | 14,800 | 15,200 | 1.03 |
| 3/1 | 3,070 | -3.5 | 3,175 | 1,077,500 | 13,900 | 25,800 | 1.86 |
| 2/22 | 3,180 | 0.0 | 3,191 | 506,800 | 358,300 | 27,200 | 0.08 |
| 2/16 | 3,180 | -1.9 | 3,225 | 270,900 | 64,700 | 26,800 | 0.41 |
| 2/9 | 3,240 | -2.0 | 3,236 | 278,300 | 28,200 | 27,900 | 0.99 |
| 2/2 | 3,305 | +0.2 | 3,328 | 166,000 | 15,700 | 16,600 | 1.06 |
| 1/26 | 3,300 | -1.1 | 3,351 | 174,300 | 12,900 | 16,300 | 1.26 |
| 1/19 | 3,335 | -2.1 | 3,282 | 287,600 | 13,400 | 13,900 | 1.04 |
| 1/12 | 3,405 | +2.1 | 3,418 | 164,800 | 14,400 | 11,500 | 0.80 |
| 1/5 | 3,335 | +1.2 | 3,331 | 61,700 | ー | ー | ー |
| 12/29 | 3,295 | +0.3 | 3,282 | 130,800 | 13,100 | 9,000 | 0.69 |
| 12/22 | 3,285 | +0.5 | 3,260 | 141,500 | 12,300 | 9,200 | 0.75 |
| 12/15 | 3,270 | +1.9 | 3,279 | 210,500 | 12,600 | 8,500 | 0.67 |
| 12/8 | 3,210 | -0.5 | 3,222 | 185,100 | 36,700 | 9,700 | 0.26 |
| 12/1 | 3,225 | +1.6 | 3,213 | 165,000 | 36,700 | 14,500 | 0.40 |
| 11/24 | 3,175 | -3.9 | 3,196 | 135,400 | 40,400 | 11,100 | 0.27 |
| 11/17 | 3,305 | +0.9 | 3,293 | 213,800 | 35,700 | 10,600 | 0.30 |
| 11/10 | 3,275 | +2.3 | 3,214 | 185,000 | 35,500 | 11,700 | 0.33 |
| 11/2 | 3,200 | +0.3 | 3,162 | 211,000 | 35,500 | 15,600 | 0.44 |
| 10/27 | 3,190 | +2.4 | 3,099 | 244,200 | 32,200 | 15,000 | 0.47 |
| 10/20 | 3,115 | -5.2 | 3,161 | 273,100 | 27,500 | 16,100 | 0.59 |
| 10/13 | 3,285 | -0.8 | 3,305 | 233,300 | 23,600 | 13,300 | 0.56 |
| 10/6 | 3,310 | -1.1 | 3,275 | 148,600 | 5,400 | 13,500 | 2.50 |
▶︎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