8919東証P貸借
業種 不動産業
カチタス 株価時系列データ
PTS
1,592
円
(21:19)
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 |
|---|---|
| 2,670 (23/07/18) | 1,549 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,200 (24/01/09) | 1,549 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,584 | 1,603 | 1,580 | 1,593 | +12 | +0.8 | 619,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,570 | 1,612 | 1,549 | 1,581 | -4 | -0.3 | 386,300 |
| 5/29 | 1,613 | 1,627 | 1,579 | 1,585 | -20 | -1.3 | 332,600 |
| 5/28 | 1,620 | 1,640 | 1,603 | 1,605 | -17 | -1.1 | 380,100 |
| 5/27 | 1,642 | 1,646 | 1,610 | 1,622 | -14 | -0.9 | 275,800 |
| 5/24 | 1,615 | 1,654 | 1,606 | 1,636 | -19 | -1.2 | 432,800 |
| 5/23 | 1,650 | 1,688 | 1,642 | 1,655 | -14 | -0.8 | 341,600 |
| 5/22 | 1,716 | 1,716 | 1,663 | 1,669 | -25 | -1.5 | 338,600 |
| 5/21 | 1,727 | 1,733 | 1,691 | 1,694 | -37 | -2.1 | 276,200 |
| 5/20 | 1,715 | 1,734 | 1,710 | 1,731 | -1 | -0.1 | 266,000 |
| 5/17 | 1,736 | 1,750 | 1,721 | 1,732 | -29 | -1.7 | 305,500 |
| 5/16 | 1,731 | 1,792 | 1,712 | 1,761 | +70 | +4.1 | 995,900 |
| 5/15 | 1,760 | 1,766 | 1,691 | 1,691 | -89 | -5.0 | 478,700 |
| 5/14 | 1,790 | 1,800 | 1,776 | 1,780 | -23 | -1.3 | 419,300 |
| 5/13 | 1,865 | 1,874 | 1,803 | 1,803 | -82 | -4.4 | 438,400 |
| 5/10 | 1,890 | 1,913 | 1,877 | 1,885 | +15 | +0.8 | 346,600 |
| 5/9 | 1,936 | 1,936 | 1,863 | 1,870 | -71 | -3.7 | 263,800 |
| 5/8 | 1,971 | 1,978 | 1,890 | 1,941 | +50 | +2.6 | 714,900 |
| 5/7 | 1,900 | 1,915 | 1,884 | 1,891 | -10 | -0.5 | 382,000 |
| 5/2 | 1,930 | 1,951 | 1,896 | 1,901 | -14 | -0.7 | 170,700 |
| 5/1 | 1,898 | 1,917 | 1,885 | 1,915 | +1 | +0.1 | 260,200 |
| 4/30 | 1,877 | 1,936 | 1,862 | 1,914 | +75 | +4.1 | 544,200 |
| 4/26 | 1,808 | 1,859 | 1,803 | 1,839 | +33 | +1.8 | 279,600 |
| 4/25 | 1,847 | 1,851 | 1,806 | 1,806 | -62 | -3.3 | 190,900 |
| 4/24 | 1,843 | 1,883 | 1,842 | 1,868 | +30 | +1.6 | 285,300 |
| 4/23 | 1,833 | 1,839 | 1,799 | 1,838 | +14 | +0.8 | 303,400 |
| 4/22 | 1,829 | 1,840 | 1,813 | 1,824 | +13 | +0.7 | 311,000 |
| 4/19 | 1,869 | 1,879 | 1,805 | 1,811 | -66 | -3.5 | 396,400 |
| 4/18 | 1,898 | 1,900 | 1,867 | 1,877 | -34 | -1.8 | 169,600 |
| 4/17 | 1,965 | 1,984 | 1,907 | 1,911 | -43 | -2.2 | 192,300 |
| 4/16 | 1,960 | 1,967 | 1,929 | 1,954 | -25 | -1.3 | 177,300 |
▶︎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