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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,662 | 2,673 | 2,588 | 2,607 | -35 | -1.3 | 171,400 |
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 |
|---|---|---|---|---|---|---|---|
| 8/5 | 3,040 | -0.3 | 3,025 | 164,000 | 5,200 | 39,200 | 7.54 |
| 7/29 | 3,050 | -0.7 | 3,064 | 181,800 | 5,100 | 35,600 | 6.98 |
| 7/22 | 3,070 | -1.8 | 3,038 | 193,600 | 5,000 | 51,100 | 10.22 |
| 7/15 | 3,125 | +0.2 | 3,164 | 375,300 | 4,000 | 42,400 | 10.60 |
| 7/8 | 3,120 | +1.0 | 3,139 | 153,800 | 3,900 | 26,900 | 6.90 |
| 7/1 | 3,090 | 0.0 | 3,124 | 182,300 | 3,200 | 28,700 | 8.97 |
| 6/24 | 3,090 | +0.8 | 3,085 | 114,600 | 2,600 | 32,500 | 12.50 |
| 6/17 | 3,065 | +1.3 | 3,025 | 128,100 | 2,500 | 31,500 | 12.60 |
| 6/10 | 3,025 | -1.0 | 3,054 | 140,100 | 2,500 | 31,400 | 12.56 |
| 6/3 | 3,055 | +1.0 | 3,050 | 248,100 | 2,900 | 33,000 | 11.38 |
| 5/27 | 3,025 | +1.5 | 2,998 | 188,100 | 2,600 | 34,500 | 13.27 |
| 5/20 | 2,979 | +0.3 | 2,951 | 129,000 | 2,500 | 32,500 | 13.00 |
| 5/13 | 2,970 | -2.8 | 2,943 | 233,300 | 3,400 | 33,900 | 9.97 |
| 5/6 | 3,055 | +1.0 | 3,042 | 69,500 | ー | ー | ー |
| 4/28 | 3,025 | +0.3 | 2,960 | 222,000 | 4,300 | 32,900 | 7.65 |
| 4/22 | 3,015 | -0.3 | 3,071 | 265,300 | 4,100 | 32,300 | 7.88 |
| 4/15 | 3,025 | -8.2 | 3,106 | 308,500 | 6,000 | 36,100 | 6.02 |
| 4/8 | 3,295 | 0.0 | 3,296 | 174,800 | 4,000 | 22,300 | 5.58 |
| 4/1 | 3,295 | -3.7 | 3,368 | 161,300 | 4,100 | 22,500 | 5.49 |
| 3/25 | 3,420 | +4.4 | 3,355 | 146,400 | 6,200 | 29,700 | 4.79 |
| 3/18 | 3,275 | +2.5 | 3,268 | 218,200 | 5,100 | 31,400 | 6.16 |
| 3/11 | 3,195 | -0.9 | 3,253 | 286,500 | 7,300 | 36,000 | 4.93 |
| 3/4 | 3,225 | +0.9 | 3,298 | 266,600 | 16,000 | 37,200 | 2.33 |
| 2/25 | 3,195 | -2.4 | 3,194 | 1,016,900 | 31,200 | 43,300 | 1.39 |
| 2/18 | 3,275 | -0.6 | 3,261 | 407,900 | 154,800 | 48,100 | 0.31 |
| 2/10 | 3,295 | -5.5 | 3,307 | 320,900 | 26,900 | 42,700 | 1.59 |
| 2/4 | 3,485 | +0.7 | 3,518 | 268,300 | 24,200 | 32,200 | 1.33 |
| 1/28 | 3,460 | +5.3 | 3,318 | 340,000 | 17,200 | 33,600 | 1.95 |
| 1/21 | 3,285 | -9.4 | 3,399 | 455,000 | 19,200 | 27,900 | 1.45 |
| 1/14 | 3,625 | +3.7 | 3,578 | 254,900 | 21,300 | 17,700 | 0.83 |
▶︎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
