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
1,831.5
円
取引時間外
(23:22)
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 |
|---|---|
| 2,051.0 (24/03/05) | 1,518.4 (23/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,051.0 (24/03/05) | 1,707.4 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,903.0 | 1,927.0 | 1,801.0 | 1,834.0 | -73.0 | -3.8 | 12,171,800 |
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 |
|---|---|---|---|---|---|---|---|
| 10/6 | 1,639.0 | +4.5 | 1,592.9 | 14,764,000 | 54,600 | 79,400 | 1.45 |
| 9/29 | 1,568.8 | -1.7 | 1,595.0 | 19,589,000 | 51,400 | 123,700 | 2.41 |
| 9/22 | 1,596.6 | -6.1 | 1,641.9 | 10,974,000 | 98,400 | 95,600 | 0.97 |
| 9/15 | 1,700.2 | +1.2 | 1,677.6 | 14,989,500 | 132,000 | 72,800 | 0.55 |
| 9/8 | 1,680.0 | -0.2 | 1,687.8 | 12,652,500 | 92,600 | 75,000 | 0.81 |
| 9/1 | 1,683.0 | +3.9 | 1,680.9 | 13,742,500 | 116,800 | 78,300 | 0.67 |
| 8/25 | 1,620.4 | +4.9 | 1,612.7 | 14,448,500 | 85,100 | 107,300 | 1.26 |
| 8/18 | 1,545.0 | -2.1 | 1,570.0 | 12,338,500 | 70,400 | 131,200 | 1.86 |
| 8/10 | 1,578.8 | +1.1 | 1,573.7 | 15,950,000 | 75,300 | 115,000 | 1.53 |
| 8/4 | 1,562.2 | -4.0 | 1,622.7 | 21,080,000 | 82,200 | 121,700 | 1.48 |
| 7/28 | 1,627.4 | +1.1 | 1,623.7 | 13,623,500 | 78,400 | 115,500 | 1.47 |
| 7/21 | 1,609.2 | +1.2 | 1,598.2 | 8,250,500 | 87,100 | 135,800 | 1.56 |
| 7/14 | 1,590.2 | -0.2 | 1,583.1 | 13,600,000 | 82,800 | 140,200 | 1.69 |
| 7/7 | 1,593.2 | -2.8 | 1,613.3 | 15,405,000 | 99,200 | 133,100 | 1.34 |
| 6/30 | 1,638.4 | -3.6 | 1,652.8 | 16,427,500 | 103,400 | 102,700 | 0.99 |
| 6/23 | 1,698.8 | -0.7 | 1,710.0 | 13,083,000 | 95,900 | 79,500 | 0.83 |
| 6/16 | 1,710.0 | +2.3 | 1,689.5 | 16,764,500 | 98,600 | 65,200 | 0.66 |
| 6/9 | 1,672.4 | -0.7 | 1,679.3 | 17,849,500 | 99,600 | 84,000 | 0.84 |
| 6/2 | 1,684.0 | +2.2 | 1,663.1 | 18,012,000 | 100,000 | 95,300 | 0.95 |
| 5/26 | 1,648.0 | +0.1 | 1,663.2 | 14,874,500 | 105,700 | 83,500 | 0.79 |
| 5/19 | 1,646.0 | +5.0 | 1,623.4 | 15,222,500 | 111,100 | 96,900 | 0.87 |
| 5/12 | 1,568.0 | -1.9 | 1,562.2 | 15,151,500 | 91,700 | 119,400 | 1.30 |
| 5/2 | 1,598.0 | -0.5 | 1,622.3 | 8,904,000 | ー | ー | ー |
| 4/28 | 1,606.0 | +10.3 | 1,498.5 | 22,978,000 | 174,500 | 142,200 | 0.81 |
| 4/21 | 1,456.0 | -0.1 | 1,466.1 | 13,682,000 | 130,300 | 214,100 | 1.64 |
| 4/14 | 1,458.0 | +4.1 | 1,427.9 | 15,276,000 | 125,700 | 230,100 | 1.83 |
| 4/7 | 1,400.0 | +3.9 | 1,391.9 | 18,170,000 | 114,100 | 248,800 | 2.18 |
| 3/31 | 1,348.0 | +3.1 | 1,344.5 | 17,146,000 | 95,500 | 277,200 | 2.90 |
| 3/24 | 1,308.0 | -0.2 | 1,298.0 | 10,691,500 | 136,000 | 317,800 | 2.34 |
| 3/17 | 1,310.0 | +1.1 | 1,281.1 | 14,364,500 | 110,300 | 325,900 | 2.95 |
▶︎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