2804東証P貸借
業種 食料品
ブルドックソース 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 2,229 (24/03/19) | 1,671 (24/10/25) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,281 (24/01/11) | 1,671 (24/10/25) |
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 | 1,745 | 1,819 | 1,741 | 1,752 | -11 | -0.6 | 107,100 |
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 | 1,763 | +3.1 | 1,742 | 83,400 | 8,700 | 17,700 | 2.03 |
| 1/17 | 1,710 | -2.6 | 1,735 | 55,200 | 8,200 | 12,400 | 1.51 |
| 1/10 | 1,755 | -3.3 | 1,787 | 66,600 | 9,500 | 11,300 | 1.19 |
| 12/30 | 1,815 | -0.9 | 1,826 | 10,500 | ー | ー | ー |
| 12/27 | 1,831 | +1.7 | 1,790 | 85,700 | 12,100 | 15,800 | 1.31 |
| 12/20 | 1,800 | -4.0 | 1,841 | 89,500 | 18,000 | 15,500 | 0.86 |
| 12/13 | 1,874 | +1.1 | 1,889 | 79,100 | 18,000 | 15,400 | 0.86 |
| 12/6 | 1,853 | +2.1 | 1,853 | 70,100 | 19,300 | 15,800 | 0.82 |
| 11/29 | 1,815 | -0.5 | 1,825 | 55,200 | 20,800 | 16,000 | 0.77 |
| 11/22 | 1,824 | +1.8 | 1,807 | 57,800 | 19,400 | 16,800 | 0.87 |
| 11/15 | 1,791 | -0.6 | 1,794 | 51,900 | 19,300 | 15,800 | 0.82 |
| 11/8 | 1,801 | +0.5 | 1,803 | 65,600 | 18,600 | 15,000 | 0.81 |
| 11/1 | 1,793 | +6.6 | 1,773 | 207,600 | 19,000 | 14,400 | 0.76 |
| 10/25 | 1,682 | -2.8 | 1,702 | 98,700 | 27,800 | 18,800 | 0.68 |
| 10/18 | 1,730 | +0.8 | 1,740 | 71,300 | 21,900 | 14,900 | 0.68 |
| 10/11 | 1,716 | -0.9 | 1,726 | 88,800 | 20,500 | 15,200 | 0.74 |
| 10/4 | 1,732 | -2.6 | 1,734 | 114,100 | 18,200 | 13,400 | 0.74 |
| 9/27 | 1,778 | -0.1 | 1,761 | 102,500 | 19,200 | 12,300 | 0.64 |
| 9/20 | 1,780 | -0.2 | 1,760 | 94,100 | 21,700 | 14,100 | 0.65 |
| 9/13 | 1,783 | -2.0 | 1,792 | 98,700 | 19,700 | 13,900 | 0.71 |
| 9/6 | 1,820 | -3.6 | 1,842 | 82,500 | 21,200 | 12,000 | 0.57 |
| 8/30 | 1,888 | -0.1 | 1,885 | 50,000 | 25,700 | 9,200 | 0.36 |
| 8/23 | 1,890 | -1.5 | 1,912 | 47,500 | 28,500 | 7,000 | 0.25 |
| 8/16 | 1,919 | +3.2 | 1,899 | 22,000 | 28,600 | 5,000 | 0.17 |
| 8/9 | 1,860 | -3.2 | 1,885 | 76,000 | 28,500 | 4,400 | 0.15 |
| 8/2 | 1,922 | -4.1 | 1,976 | 80,900 | 36,900 | 7,600 | 0.21 |
| 7/26 | 2,004 | -2.9 | 2,049 | 56,400 | 43,800 | 6,900 | 0.16 |
| 7/19 | 2,064 | +2.4 | 2,061 | 36,800 | 43,000 | 8,000 | 0.19 |
| 7/12 | 2,016 | -0.6 | 2,019 | 46,600 | 42,900 | 7,600 | 0.18 |
| 7/5 | 2,028 | +0.6 | 2,021 | 52,700 | 43,000 | 7,500 | 0.17 |
▶︎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
