！決算発表予定日 2025/02/14
153A東証G貸借
業種 情報・通信業
カウリス 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 3,930 (24/04/08) | 1,188 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,930 (24/04/08) | 1,188 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,618 | 1,618 | 1,566 | 1,588 | -18 | -1.1 | 24,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,565 | 1,620 | 1,565 | 1,606 | +63 | +4.1 | 36,200 |
| 1/28 | 1,559 | 1,559 | 1,512 | 1,543 | -4 | -0.3 | 20,400 |
| 1/27 | 1,529 | 1,556 | 1,525 | 1,547 | +50 | +3.3 | 32,700 |
| 1/24 | 1,481 | 1,528 | 1,481 | 1,497 | +46 | +3.2 | 20,500 |
| 1/23 | 1,501 | 1,520 | 1,451 | 1,451 | -55 | -3.7 | 16,000 |
| 1/22 | 1,425 | 1,507 | 1,425 | 1,506 | +81 | +5.7 | 39,600 |
| 1/21 | 1,447 | 1,447 | 1,418 | 1,425 | -13 | -0.9 | 17,300 |
| 1/20 | 1,400 | 1,447 | 1,400 | 1,438 | +47 | +3.4 | 29,400 |
| 1/17 | 1,345 | 1,398 | 1,323 | 1,391 | +35 | +2.6 | 28,000 |
| 1/16 | 1,405 | 1,407 | 1,354 | 1,356 | -35 | -2.5 | 20,900 |
| 1/15 | 1,387 | 1,430 | 1,370 | 1,391 | +4 | +0.3 | 22,100 |
| 1/14 | 1,429 | 1,429 | 1,382 | 1,387 | -35 | -2.5 | 20,500 |
| 1/10 | 1,400 | 1,430 | 1,400 | 1,422 | +10 | +0.7 | 17,600 |
| 1/9 | 1,405 | 1,420 | 1,383 | 1,412 | -4 | -0.3 | 26,700 |
| 1/8 | 1,438 | 1,438 | 1,401 | 1,416 | -52 | -3.5 | 54,500 |
| 1/7 | 1,465 | 1,472 | 1,415 | 1,468 | +67 | +4.8 | 40,700 |
| 1/6 | 1,435 | 1,440 | 1,390 | 1,401 | -17 | -1.2 | 39,500 |
| 12/30 | 1,363 | 1,434 | 1,363 | 1,418 | +60 | +4.4 | 41,100 |
| 12/27 | 1,338 | 1,389 | 1,329 | 1,358 | +42 | +3.2 | 83,500 |
| 12/26 | 1,309 | 1,344 | 1,301 | 1,316 | +16 | +1.2 | 76,800 |
| 12/25 | 1,330 | 1,355 | 1,290 | 1,300 | -40 | -3.0 | 78,000 |
| 12/24 | 1,339 | 1,352 | 1,308 | 1,340 | +31 | +2.4 | 82,700 |
| 12/23 | 1,384 | 1,395 | 1,309 | 1,309 | -15 | -1.1 | 112,300 |
| 12/20 | 1,454 | 1,454 | 1,273 | 1,324 | -187 | -12.4 | 399,600 |
| 12/19 | 1,522 | 1,660 | 1,491 | 1,511 | -40 | -2.6 | 216,000 |
| 12/18 | 1,569 | 1,594 | 1,542 | 1,551 | -18 | -1.2 | 29,600 |
| 12/17 | 1,550 | 1,570 | 1,527 | 1,569 | +7 | +0.5 | 35,200 |
| 12/16 | 1,599 | 1,599 | 1,559 | 1,562 | -43 | -2.7 | 33,900 |
| 12/13 | 1,628 | 1,637 | 1,599 | 1,605 | +2 | +0.1 | 23,800 |
| 12/12 | 1,621 | 1,628 | 1,603 | 1,603 | -19 | -1.2 | 26,800 |
▶︎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
