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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,662 | 2,673 | 2,588 | 2,606 | -36 | -1.4 | 129,900 |
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 |
|---|---|---|---|---|---|---|---|
| 9/20 | 3,175 | +0.8 | 3,210 | 242,300 | 24,700 | 77,000 | 3.12 |
| 9/13 | 3,150 | +5.7 | 3,092 | 295,500 | 26,000 | 78,100 | 3.00 |
| 9/6 | 2,979 | -1.2 | 2,987 | 288,200 | 46,700 | 86,200 | 1.85 |
| 8/30 | 3,015 | -1.5 | 3,033 | 338,100 | 68,700 | 82,000 | 1.19 |
| 8/23 | 3,060 | -0.8 | 3,072 | 166,900 | 81,700 | 80,700 | 0.99 |
| 8/16 | 3,085 | -3.4 | 3,117 | 115,000 | 75,800 | 78,600 | 1.04 |
| 8/9 | 3,195 | -2.9 | 3,195 | 244,600 | 77,900 | 77,800 | 1.00 |
| 8/2 | 3,290 | -4.8 | 3,332 | 373,100 | 78,400 | 65,300 | 0.83 |
| 7/26 | 3,455 | 0.0 | 3,467 | 175,900 | 78,800 | 39,400 | 0.50 |
| 7/19 | 3,455 | -9.7 | 3,482 | 417,000 | 73,300 | 37,900 | 0.52 |
| 7/12 | 3,825 | -1.4 | 3,846 | 150,100 | 36,200 | 27,000 | 0.75 |
| 7/5 | 3,880 | +6.0 | 3,803 | 126,900 | 33,000 | 27,200 | 0.82 |
| 6/28 | 3,660 | -2.7 | 3,723 | 125,300 | 31,900 | 28,500 | 0.89 |
| 6/21 | 3,760 | +2.6 | 3,713 | 192,600 | 30,700 | 26,400 | 0.86 |
| 6/14 | 3,665 | +0.3 | 3,666 | 195,600 | 30,400 | 33,100 | 1.09 |
| 6/7 | 3,655 | +0.1 | 3,654 | 157,200 | 30,500 | 30,400 | 1.00 |
| 5/31 | 3,650 | -6.2 | 3,772 | 151,700 | 29,700 | 29,700 | 1.00 |
| 5/24 | 3,890 | -0.4 | 3,874 | 109,200 | 29,300 | 22,100 | 0.75 |
| 5/17 | 3,905 | +4.0 | 3,767 | 184,800 | 30,400 | 22,600 | 0.74 |
| 5/10 | 3,755 | -2.0 | 3,832 | 262,500 | 35,300 | 25,900 | 0.73 |
| 4/26 | 3,830 | -3.8 | 3,870 | 327,800 | 28,800 | 27,100 | 0.94 |
| 4/19 | 3,980 | -1.7 | 4,022 | 587,600 | 26,900 | 20,600 | 0.77 |
| 4/12 | 4,050 | +0.9 | 4,008 | 147,100 | 26,200 | 20,000 | 0.76 |
| 4/5 | 4,015 | -0.9 | 4,049 | 234,600 | 25,900 | 18,000 | 0.69 |
| 3/29 | 4,050 | -0.1 | 4,074 | 264,900 | 25,400 | 15,600 | 0.61 |
| 3/22 | 4,055 | -1.2 | 4,094 | 144,800 | 25,600 | 15,100 | 0.59 |
| 3/15 | 4,105 | -2.0 | 4,127 | 267,400 | 26,500 | 11,600 | 0.44 |
| 3/8 | 4,190 | -3.7 | 4,280 | 206,800 | 35,800 | 11,700 | 0.33 |
| 3/1 | 4,350 | ー | 4,237 | 611,000 | 38,900 | 11,400 | 0.29 |
▶︎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
