2914東証P貸借
業種 食料品
ＪＴ 株価時系列データ
PTS
4,222
円
(23:48)
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 |
|---|---|
| 4,622 (24/06/11) | 3,453 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,622 (24/06/11) | 3,453 (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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 4,260 | 4,284 | 4,211 | 4,219 | -17 | -0.4 | 20,344,700 |
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 |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,236 | +1.2 | 4,208 | 12,906,900 | 205,700 | 5,773,900 | 28.07 |
| 11/15 | 4,187 | -0.3 | 4,194 | 14,931,100 | 216,100 | 5,889,600 | 27.25 |
| 11/8 | 4,200 | +1.8 | 4,173 | 17,879,200 | 231,300 | 5,960,000 | 25.77 |
| 11/1 | 4,125 | +0.9 | 4,193 | 29,599,700 | 225,000 | 6,231,700 | 27.70 |
| 10/25 | 4,089 | -3.8 | 4,105 | 32,147,500 | 310,100 | 6,171,600 | 19.90 |
| 10/18 | 4,250 | -1.6 | 4,284 | 13,176,100 | 226,500 | 5,264,500 | 23.24 |
| 10/11 | 4,320 | +0.9 | 4,332 | 18,437,300 | 257,400 | 4,744,600 | 18.43 |
| 10/4 | 4,281 | -0.8 | 4,221 | 24,592,500 | 277,000 | 4,699,000 | 16.96 |
| 9/27 | 4,314 | +5.4 | 4,210 | 17,552,500 | 275,700 | 4,367,800 | 15.84 |
| 9/20 | 4,094 | 0.0 | 4,084 | 13,897,500 | 226,100 | 4,965,600 | 21.96 |
| 9/13 | 4,094 | -1.9 | 4,145 | 17,375,800 | 209,000 | 4,912,600 | 23.51 |
| 9/6 | 4,173 | -0.7 | 4,180 | 14,051,200 | 209,600 | 4,733,800 | 22.58 |
| 8/30 | 4,203 | -0.4 | 4,184 | 15,114,900 | 211,800 | 4,956,600 | 23.40 |
| 8/23 | 4,218 | +0.7 | 4,150 | 19,227,400 | 241,300 | 5,447,600 | 22.58 |
| 8/16 | 4,188 | +6.8 | 4,082 | 18,062,000 | 201,000 | 5,578,100 | 27.75 |
| 8/9 | 3,920 | -5.6 | 3,795 | 61,786,200 | 174,100 | 5,766,200 | 33.12 |
| 8/2 | 4,153 | -4.1 | 4,273 | 24,344,500 | 264,000 | 5,728,200 | 21.70 |
| 7/26 | 4,329 | -2.7 | 4,418 | 21,242,500 | 333,600 | 5,176,500 | 15.52 |
| 7/19 | 4,450 | +1.8 | 4,408 | 11,701,000 | 401,000 | 5,065,200 | 12.63 |
| 7/12 | 4,370 | -1.1 | 4,413 | 21,269,700 | 395,900 | 5,580,100 | 14.09 |
| 7/5 | 4,418 | +1.6 | 4,435 | 26,324,400 | 438,400 | 5,655,600 | 12.90 |
| 6/28 | 4,348 | -1.5 | 4,417 | 41,177,200 | 465,400 | 6,473,900 | 13.91 |
| 6/21 | 4,416 | -2.4 | 4,444 | 22,690,400 | 483,600 | 6,058,600 | 12.53 |
| 6/14 | 4,524 | -0.8 | 4,549 | 24,916,300 | 386,300 | 5,980,700 | 15.48 |
| 6/7 | 4,561 | +2.5 | 4,543 | 27,180,200 | 451,500 | 5,732,900 | 12.70 |
| 5/31 | 4,452 | -0.1 | 4,427 | 19,980,500 | 405,700 | 6,096,100 | 15.03 |
| 5/24 | 4,456 | +1.0 | 4,447 | 18,113,600 | 408,800 | 5,987,700 | 14.65 |
| 5/17 | 4,411 | +0.0 | 4,374 | 22,616,400 | 405,100 | 5,915,600 | 14.60 |
| 5/10 | 4,410 | +2.5 | 4,360 | 25,840,100 | 472,300 | 5,578,600 | 11.81 |
| 5/2 | 4,303 | +3.0 | 4,255 | 14,929,100 | 422,500 | 5,038,100 | 11.92 |
▶︎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
