！決算発表予定日 2024/05/09
2914東証P貸借
業種 食料品
ＪＴ 株価時系列データ
PTS
4,334.8
円
(13:35)
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 |
|---|---|
| 4,328 (24/05/08) | 2,962 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,328 (24/05/08) | 3,629 (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) |
|---|---|---|---|---|---|---|---|
| 5/9 | 4,321 | 4,339 | 4,275 | 4,336 | +33 | +0.8 | 13,099,600 |
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 |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,303 | +3.0 | 4,255 | 14,929,100 | 422,500 | 5,038,100 | 11.92 |
| 4/26 | 4,177 | +2.6 | 4,170 | 22,158,300 | 353,400 | 5,204,100 | 14.73 |
| 4/19 | 4,072 | -2.3 | 4,098 | 22,910,100 | 346,900 | 5,546,200 | 15.99 |
| 4/12 | 4,168 | +1.7 | 4,128 | 17,291,000 | 424,800 | 4,974,800 | 11.71 |
| 4/5 | 4,098 | +1.1 | 4,113 | 33,862,800 | 423,200 | 5,319,500 | 12.57 |
| 3/29 | 4,054 | +1.9 | 4,007 | 27,107,800 | 444,000 | 4,976,500 | 11.21 |
| 3/22 | 3,978 | +3.4 | 3,939 | 19,890,400 | 395,500 | 5,024,300 | 12.70 |
| 3/15 | 3,847 | -0.4 | 3,835 | 26,552,700 | 376,200 | 5,854,100 | 15.56 |
| 3/8 | 3,864 | -0.4 | 3,861 | 25,663,700 | 377,100 | 5,769,900 | 15.30 |
| 3/1 | 3,879 | -1.9 | 3,904 | 25,618,800 | 396,300 | 5,530,700 | 13.96 |
| 2/22 | 3,955 | +2.0 | 3,921 | 18,851,600 | 428,900 | 4,988,600 | 11.63 |
| 2/16 | 3,876 | -1.6 | 3,928 | 38,632,800 | 395,100 | 6,595,100 | 16.69 |
| 2/9 | 3,938 | +0.8 | 3,927 | 26,686,900 | 477,700 | 5,087,400 | 10.65 |
| 2/2 | 3,906 | +3.8 | 3,860 | 30,773,700 | 672,100 | 4,960,400 | 7.38 |
| 1/26 | 3,765 | -0.8 | 3,802 | 29,455,400 | 613,800 | 5,848,200 | 9.53 |
| 1/19 | 3,795 | +0.3 | 3,826 | 41,502,400 | 726,600 | 5,787,900 | 7.97 |
| 1/12 | 3,785 | +0.8 | 3,786 | 35,911,000 | 842,200 | 6,037,500 | 7.17 |
| 1/5 | 3,757 | +3.1 | 3,714 | 25,436,700 | ー | ー | ー |
| 12/29 | 3,645 | -2.1 | 3,681 | 51,894,300 | 1,224,100 | 6,991,000 | 5.71 |
| 12/22 | 3,722 | +0.2 | 3,709 | 35,090,700 | 488,200 | 7,383,000 | 15.12 |
| 12/15 | 3,715 | -0.7 | 3,738 | 38,581,900 | 574,700 | 7,099,500 | 12.35 |
| 12/8 | 3,742 | -2.8 | 3,807 | 43,335,100 | 495,800 | 7,792,200 | 15.72 |
| 12/1 | 3,851 | +1.8 | 3,803 | 33,429,400 | 578,300 | 6,316,100 | 10.92 |
| 11/24 | 3,782 | +0.2 | 3,753 | 23,238,500 | 518,900 | 6,541,300 | 12.61 |
| 11/17 | 3,775 | +1.5 | 3,760 | 35,117,700 | 536,000 | 6,587,300 | 12.29 |
| 11/10 | 3,720 | +1.6 | 3,684 | 39,667,400 | 531,800 | 6,130,300 | 11.53 |
| 11/2 | 3,660 | +5.0 | 3,579 | 47,420,100 | 514,200 | 6,158,000 | 11.98 |
| 10/27 | 3,485 | +1.8 | 3,451 | 32,403,800 | 441,700 | 6,873,000 | 15.56 |
| 10/20 | 3,423 | +0.5 | 3,418 | 27,576,900 | 396,900 | 7,452,000 | 18.78 |
| 10/13 | 3,406 | +3.1 | 3,387 | 24,865,100 | 415,300 | 7,697,500 | 18.53 |
▶︎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