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 |
|---|---|---|---|---|---|---|---|
| 3/3 | 2,735 | -2.2 | 2,754 | 22,056,000 | 416,100 | 5,037,700 | 12.11 |
| 2/24 | 2,796 | +0.9 | 2,787 | 15,747,900 | 463,000 | 4,471,400 | 9.66 |
| 2/17 | 2,771 | +5.0 | 2,741 | 31,465,300 | 436,300 | 4,769,900 | 10.93 |
| 2/10 | 2,639 | +0.9 | 2,638 | 14,698,800 | 416,300 | 5,209,000 | 12.51 |
| 2/3 | 2,616 | -2.2 | 2,643 | 16,677,000 | 489,500 | 5,199,000 | 10.62 |
| 1/27 | 2,675 | +1.7 | 2,666 | 19,251,600 | 451,600 | 5,140,000 | 11.38 |
| 1/20 | 2,630 | +2.6 | 2,585 | 22,268,300 | 484,700 | 5,212,000 | 10.75 |
| 1/13 | 2,563 | -1.8 | 2,585 | 21,880,500 | 512,600 | 5,421,200 | 10.58 |
| 1/6 | 2,610 | -1.9 | 2,614 | 18,147,200 | 589,400 | 5,141,300 | 8.72 |
| 12/30 | 2,661 | -5.8 | 2,776 | 45,564,400 | 1,111,500 | 5,074,300 | 4.57 |
| 12/23 | 2,825 | +0.1 | 2,824 | 37,946,800 | 1,440,300 | 3,655,300 | 2.54 |
| 12/16 | 2,823 | -0.2 | 2,827 | 30,948,600 | 1,093,700 | 3,782,600 | 3.46 |
| 12/9 | 2,829 | +1.8 | 2,813 | 23,339,200 | 1,009,600 | 3,619,100 | 3.58 |
| 12/2 | 2,778 | -1.9 | 2,808 | 27,089,800 | 955,300 | 3,845,800 | 4.03 |
| 11/25 | 2,831 | +1.8 | 2,824 | 21,811,700 | 1,041,600 | 3,300,900 | 3.17 |
| 11/18 | 2,781 | +0.0 | 2,758 | 23,288,900 | 1,004,500 | 3,286,400 | 3.27 |
| 11/11 | 2,780 | -0.5 | 2,796 | 38,854,700 | 984,400 | 3,253,800 | 3.31 |
| 11/4 | 2,795 | +15.1 | 2,699 | 51,877,300 | 1,012,000 | 3,209,500 | 3.17 |
| 10/28 | 2,429 | +0.2 | 2,436 | 29,675,900 | 598,700 | 2,789,900 | 4.66 |
| 10/21 | 2,424 | -0.4 | 2,428 | 16,391,700 | 696,900 | 2,814,600 | 4.04 |
| 10/14 | 2,434 | +1.8 | 2,415 | 17,390,600 | 781,000 | 2,678,200 | 3.43 |
| 10/7 | 2,390 | +0.7 | 2,390 | 22,430,900 | 606,500 | 2,862,200 | 4.72 |
| 9/30 | 2,374 | -1.0 | 2,364 | 28,312,800 | 526,500 | 2,927,200 | 5.56 |
| 9/22 | 2,399 | +1.4 | 2,396 | 14,054,400 | 693,300 | 3,183,100 | 4.59 |
| 9/16 | 2,365 | -0.8 | 2,371 | 16,613,100 | 717,900 | 3,318,900 | 4.62 |
| 9/9 | 2,383 | +0.4 | 2,379 | 19,773,300 | 883,600 | 3,076,300 | 3.48 |
| 9/2 | 2,374 | +0.4 | 2,367 | 17,295,900 | 887,700 | 3,610,900 | 4.07 |
| 8/26 | 2,364 | -0.1 | 2,372 | 14,637,600 | 864,300 | 3,803,300 | 4.40 |
| 8/19 | 2,367 | +1.9 | 2,346 | 17,039,800 | 878,400 | 3,756,500 | 4.28 |
| 8/12 | 2,322 | +1.3 | 2,307 | 15,926,500 | 837,900 | 4,695,600 | 5.60 |
▶︎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
