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
(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 |
|---|---|
| 2,281 (24/01/11) | 1,671 (24/10/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,795 | 1,807 | 1,782 | 1,791 | -10 | -0.6 | 60,600 |
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 |
|---|---|---|---|---|---|---|---|
| 9/6 | 1,112 | -0.3 | 1,118 | 28,300 | 2,200 | 5,700 | 2.59 |
| 8/30 | 1,115 | -0.5 | 1,118 | 8,800 | 3,300 | 5,000 | 1.52 |
| 8/23 | 1,120 | +0.1 | 1,121 | 12,400 | 3,600 | 5,100 | 1.42 |
| 8/16 | 1,119 | +0.1 | 1,118 | 10,800 | 3,600 | 5,300 | 1.47 |
| 8/9 | 1,118 | -0.6 | 1,119 | 18,300 | 4,100 | 5,400 | 1.32 |
| 8/2 | 1,125 | -0.4 | 1,128 | 49,200 | 5,100 | 5,800 | 1.14 |
| 7/26 | 1,129 | +0.4 | 1,128 | 55,600 | 2,700 | 4,500 | 1.67 |
| 7/19 | 1,125 | +0.3 | 1,124 | 28,000 | 2,100 | 4,100 | 1.95 |
| 7/12 | 1,122 | 0.0 | 1,121 | 17,400 | 1,400 | 3,400 | 2.43 |
| 7/5 | 1,122 | +0.4 | 1,118 | 29,600 | 1,400 | 3,600 | 2.57 |
| 6/28 | 1,118 | +2.7 | 1,114 | 47,400 | 1,100 | 6,700 | 6.09 |
| 6/21 | 1,089 | +6.5 | 1,058 | 91,200 | 400 | 5,900 | 14.75 |
| 6/14 | 1,023 | -0.3 | 1,018 | 72,800 | 300 | 11,800 | 39.33 |
| 6/7 | 1,026 | +1.1 | 1,022 | 2,600 | 100 | 4,600 | 46.00 |
| 5/31 | 1,015 | -2.0 | 1,031 | 6,000 | 200 | 4,800 | 24.00 |
| 5/24 | 1,036 | +1.1 | 1,029 | 8,200 | 200 | 4,700 | 23.50 |
| 5/17 | 1,025 | +0.5 | 1,017 | 9,800 | 200 | 5,200 | 26.00 |
| 5/10 | 1,020 | -0.7 | 1,011 | 5,800 | 100 | 4,900 | 49.00 |
| 4/26 | 1,027 | +0.7 | 1,028 | 8,000 | 0 | 4,800 | ー |
| 4/19 | 1,020 | -0.5 | 1,021 | 7,000 | 0 | 5,300 | ー |
| 4/12 | 1,025 | -0.9 | 1,032 | 7,200 | 0 | 4,800 | ー |
| 4/5 | 1,034 | -1.2 | 1,040 | 8,000 | 100 | 4,800 | 48.00 |
| 3/29 | 1,047 | -1.2 | 1,054 | 21,400 | 100 | 4,700 | 47.00 |
| 3/22 | 1,060 | +0.3 | 1,057 | 15,000 | 100 | 4,600 | 46.00 |
| 3/15 | 1,057 | 0.0 | 1,046 | 9,000 | 100 | 4,900 | 49.00 |
| 3/8 | 1,057 | +0.7 | 1,051 | 9,800 | 0 | 4,800 | ー |
| 3/1 | 1,050 | 0.0 | 1,050 | 10,000 | 0 | 4,800 | ー |
| 2/22 | 1,050 | +0.1 | 1,049 | 7,600 | 0 | 4,800 | ー |
| 2/15 | 1,049 | ー | 1,047 | 4,400 | 0 | 5,100 | ー |
▶︎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
