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 |
|---|---|---|---|---|---|---|---|
| 9/29 | 3,440 | +0.4 | 3,444 | 41,383,500 | 429,500 | 6,763,300 | 15.75 |
| 9/22 | 3,426 | +2.8 | 3,411 | 32,289,800 | 407,400 | 6,357,800 | 15.61 |
| 9/15 | 3,333 | +2.9 | 3,284 | 31,190,700 | 428,500 | 6,248,800 | 14.58 |
| 9/8 | 3,238 | +1.1 | 3,225 | 29,962,000 | 511,100 | 6,311,700 | 12.35 |
| 9/1 | 3,202 | +2.1 | 3,182 | 28,004,300 | 382,900 | 6,052,500 | 15.81 |
| 8/25 | 3,135 | +1.5 | 3,118 | 26,045,800 | 344,100 | 6,788,700 | 19.73 |
| 8/18 | 3,089 | -0.7 | 3,098 | 23,598,300 | 310,000 | 7,123,700 | 22.98 |
| 8/10 | 3,110 | +0.1 | 3,101 | 19,404,400 | 338,500 | 6,523,900 | 19.27 |
| 8/4 | 3,106 | +0.3 | 3,111 | 42,637,800 | 321,900 | 6,850,200 | 21.28 |
| 7/28 | 3,097 | +0.2 | 3,099 | 34,817,600 | 881,600 | 7,024,700 | 7.97 |
| 7/21 | 3,092 | +2.5 | 3,074 | 20,531,900 | 719,000 | 6,808,100 | 9.47 |
| 7/14 | 3,016 | -2.6 | 3,035 | 35,594,500 | 773,900 | 7,067,500 | 9.13 |
| 7/7 | 3,096 | -1.8 | 3,132 | 36,733,800 | 990,200 | 6,425,400 | 6.49 |
| 6/30 | 3,153 | -1.6 | 3,178 | 74,209,600 | 1,444,100 | 5,265,400 | 3.65 |
| 6/23 | 3,203 | +0.1 | 3,200 | 40,023,500 | 1,947,900 | 4,639,100 | 2.38 |
| 6/16 | 3,201 | +1.9 | 3,188 | 41,450,700 | 713,700 | 4,574,200 | 6.41 |
| 6/9 | 3,141 | +1.9 | 3,124 | 36,918,700 | 705,300 | 4,269,500 | 6.05 |
| 6/2 | 3,084 | +0.4 | 3,065 | 26,457,300 | 659,600 | 4,677,600 | 7.09 |
| 5/26 | 3,072 | +0.9 | 3,089 | 31,212,400 | 703,700 | 4,783,400 | 6.80 |
| 5/19 | 3,046 | +1.0 | 3,048 | 32,442,200 | 690,500 | 4,549,700 | 6.59 |
| 5/12 | 3,015 | +2.8 | 2,994 | 43,750,400 | 695,600 | 4,363,100 | 6.27 |
| 5/2 | 2,934 | +0.4 | 2,945 | 14,815,000 | ー | ー | ー |
| 4/28 | 2,923 | +1.8 | 2,899 | 26,800,400 | 592,600 | 4,291,300 | 7.24 |
| 4/21 | 2,872 | +2.3 | 2,857 | 27,876,200 | 555,800 | 4,427,600 | 7.97 |
| 4/14 | 2,807 | +1.5 | 2,799 | 24,964,600 | 426,000 | 4,380,400 | 10.28 |
| 4/7 | 2,766 | -1.1 | 2,789 | 27,844,100 | 402,800 | 4,621,400 | 11.47 |
| 3/31 | 2,798 | +2.8 | 2,800 | 31,686,700 | 511,600 | 4,140,000 | 8.09 |
| 3/24 | 2,723 | +0.0 | 2,723 | 16,816,100 | 367,200 | 4,522,400 | 12.32 |
| 3/17 | 2,722 | -2.0 | 2,732 | 25,003,900 | 354,600 | 4,656,300 | 13.13 |
| 3/10 | 2,778 | +1.6 | 2,775 | 22,919,000 | 465,400 | 4,315,600 | 9.27 |
▶︎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
