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 |
|---|---|---|---|---|---|---|---|
| 10/30 | 1,262 | -4.2 | 1,246 | 65,200 | 400 | 14,900 | 37.25 |
| 10/23 | 1,317 | +4.9 | 1,321 | 103,700 | 5,200 | 18,700 | 3.60 |
| 10/16 | 1,256 | +3.1 | 1,236 | 28,100 | 600 | 9,500 | 15.83 |
| 10/9 | 1,218 | +1.3 | 1,204 | 14,800 | 500 | 7,700 | 15.40 |
| 10/2 | 1,203 | -0.3 | 1,211 | 25,200 | 500 | 6,500 | 13.00 |
| 9/25 | 1,206 | +0.6 | 1,203 | 17,300 | 1,700 | 7,200 | 4.24 |
| 9/18 | 1,199 | 0.0 | 1,198 | 15,900 | 500 | 5,200 | 10.40 |
| 9/11 | 1,199 | +0.1 | 1,197 | 12,400 | 500 | 4,700 | 9.40 |
| 9/4 | 1,198 | +0.7 | 1,194 | 14,700 | 400 | 4,600 | 11.50 |
| 8/28 | 1,190 | +1.4 | 1,189 | 29,300 | 400 | 4,600 | 11.50 |
| 8/21 | 1,174 | +0.6 | 1,170 | 22,600 | 900 | 6,300 | 7.00 |
| 8/14 | 1,167 | +1.0 | 1,159 | 17,800 | 400 | 6,200 | 15.50 |
| 8/7 | 1,155 | +0.6 | 1,154 | 20,200 | 400 | 5,000 | 12.50 |
| 7/31 | 1,148 | -1.9 | 1,169 | 94,500 | 800 | 5,900 | 7.38 |
| 7/22 | 1,170 | +1.8 | 1,157 | 20,900 | 700 | 3,500 | 5.00 |
| 7/17 | 1,149 | +1.1 | 1,145 | 11,600 | 300 | 3,700 | 12.33 |
| 7/10 | 1,136 | -0.7 | 1,139 | 11,900 | 300 | 4,500 | 15.00 |
| 7/3 | 1,144 | +0.4 | 1,146 | 19,600 | 300 | 4,400 | 14.67 |
| 6/26 | 1,140 | +0.6 | 1,136 | 15,600 | 800 | 4,700 | 5.88 |
| 6/19 | 1,133 | +0.2 | 1,128 | 8,700 | 300 | 4,900 | 16.33 |
| 6/12 | 1,131 | +1.2 | 1,122 | 17,900 | 300 | 4,800 | 16.00 |
| 6/5 | 1,118 | -0.7 | 1,123 | 13,400 | 300 | 4,600 | 15.33 |
| 5/29 | 1,126 | +1.4 | 1,124 | 14,200 | 300 | 4,600 | 15.33 |
| 5/22 | 1,110 | -0.1 | 1,108 | 14,100 | 700 | 4,200 | 6.00 |
| 5/15 | 1,111 | +1.5 | 1,102 | 21,000 | 700 | 4,300 | 6.14 |
| 5/8 | 1,095 | -0.3 | 1,096 | 5,800 | ー | ー | ー |
| 5/1 | 1,098 | +1.7 | 1,090 | 16,100 | 700 | 4,500 | 6.43 |
| 4/24 | 1,080 | +1.4 | 1,075 | 25,200 | 1,800 | 4,700 | 2.61 |
| 4/17 | 1,065 | -2.2 | 1,072 | 30,800 | 2,000 | 5,800 | 2.90 |
| 4/10 | 1,089 | +2.0 | 1,061 | 18,100 | 2,400 | 4,600 | 1.92 |
▶︎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
