！決算発表予定日 2025/02/05
2801東証P貸借
業種 食料品
キッコーマン 株価時系列データ
PTS
1,626.1
円
(19:40)
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 |
|---|---|
| 2,051.0 (24/03/05) | 1,400.5 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,051.0 (24/03/05) | 1,400.5 (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) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,671.5 | 1,675.5 | 1,625.0 | 1,630.0 | -4.0 | -0.2 | 9,992,200 |
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 |
|---|---|---|---|---|---|---|---|
| 1/24 | 1,634.0 | +3.0 | 1,617.9 | 7,540,900 | 204,300 | 716,000 | 3.50 |
| 1/17 | 1,586.0 | -2.1 | 1,615.5 | 8,455,700 | 222,900 | 744,800 | 3.34 |
| 1/10 | 1,620.5 | -8.1 | 1,664.0 | 13,745,100 | 361,100 | 722,500 | 2.00 |
| 12/30 | 1,762.5 | -0.7 | 1,766.6 | 2,005,300 | ー | ー | ー |
| 12/27 | 1,775.0 | +2.2 | 1,751.9 | 6,984,400 | 174,900 | 401,600 | 2.30 |
| 12/20 | 1,736.5 | -0.3 | 1,733.6 | 8,015,600 | 162,400 | 477,200 | 2.94 |
| 12/13 | 1,741.5 | +4.2 | 1,721.0 | 10,810,200 | 163,600 | 525,300 | 3.21 |
| 12/6 | 1,672.0 | +1.9 | 1,654.7 | 8,726,400 | 161,200 | 620,700 | 3.85 |
| 11/29 | 1,641.5 | -2.2 | 1,671.1 | 9,041,500 | 159,000 | 621,600 | 3.91 |
| 11/22 | 1,678.5 | -3.0 | 1,687.5 | 6,836,800 | 175,000 | 575,300 | 3.29 |
| 11/15 | 1,731.0 | -1.5 | 1,730.4 | 9,504,500 | 165,700 | 538,700 | 3.25 |
| 11/8 | 1,757.0 | -0.8 | 1,769.0 | 13,838,900 | 162,200 | 525,300 | 3.24 |
| 11/1 | 1,770.5 | +3.8 | 1,797.5 | 15,012,900 | 175,100 | 444,700 | 2.54 |
| 10/25 | 1,705.0 | +1.9 | 1,690.0 | 11,911,800 | 249,300 | 556,200 | 2.23 |
| 10/18 | 1,673.0 | -0.1 | 1,664.5 | 8,114,300 | 146,100 | 602,700 | 4.13 |
| 10/11 | 1,675.0 | +1.2 | 1,676.2 | 9,680,800 | 200,300 | 638,800 | 3.19 |
| 10/4 | 1,656.0 | -5.4 | 1,639.8 | 14,049,300 | 219,200 | 705,200 | 3.22 |
| 9/27 | 1,750.5 | +8.2 | 1,695.6 | 13,314,500 | 219,200 | 614,300 | 2.80 |
| 9/20 | 1,618.0 | +1.4 | 1,620.2 | 10,952,400 | 228,600 | 876,000 | 3.83 |
| 9/13 | 1,596.5 | -1.8 | 1,610.3 | 13,457,400 | 214,700 | 907,900 | 4.23 |
| 9/6 | 1,626.5 | -1.0 | 1,613.2 | 12,521,100 | 189,200 | 914,900 | 4.84 |
| 8/30 | 1,643.0 | -4.9 | 1,661.4 | 11,802,800 | 163,300 | 876,900 | 5.37 |
| 8/23 | 1,728.0 | -0.8 | 1,716.2 | 12,026,100 | 179,500 | 602,900 | 3.36 |
| 8/16 | 1,742.0 | +7.4 | 1,698.6 | 11,463,000 | 223,700 | 494,700 | 2.21 |
| 8/9 | 1,622.5 | -6.2 | 1,660.7 | 30,236,700 | 224,900 | 533,200 | 2.37 |
| 8/2 | 1,729.5 | -9.1 | 1,849.9 | 13,329,500 | 200,500 | 460,600 | 2.30 |
| 7/26 | 1,901.5 | -4.9 | 1,950.1 | 12,381,200 | 250,700 | 377,300 | 1.50 |
| 7/19 | 2,000.0 | +2.4 | 1,956.3 | 7,839,000 | 343,600 | 357,600 | 1.04 |
| 7/12 | 1,952.5 | +3.2 | 1,937.6 | 14,113,400 | 264,200 | 351,800 | 1.33 |
| 7/5 | 1,891.5 | +1.5 | 1,875.1 | 9,246,700 | 269,700 | 488,600 | 1.81 |
▶︎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
