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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,930 (24/04/08) | 1,188 (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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,578 | 1,763 | 1,572 | 1,648 | +91 | +5.8 | 494,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,500 | 1,619 | 1,371 | 1,557 | +65 | +4.4 | 331,900 |
| 11/8 | 1,418 | 1,492 | 1,394 | 1,492 | +94 | +6.7 | 95,600 |
| 11/1 | 1,370 | 1,458 | 1,370 | 1,398 | +8 | +0.6 | 148,000 |
| 10/25 | 1,527 | 1,573 | 1,359 | 1,390 | -131 | -8.6 | 316,600 |
| 10/18 | 1,478 | 1,539 | 1,445 | 1,521 | +65 | +4.5 | 271,900 |
| 10/11 | 1,653 | 1,697 | 1,450 | 1,456 | -194 | -11.8 | 700,100 |
| 10/4 | 1,740 | 1,828 | 1,621 | 1,650 | -222 | -11.9 | 758,000 |
| 9/27 | 1,751 | 1,930 | 1,625 | 1,872 | +127 | +7.3 | 510,800 |
| 9/20 | 1,769 | 1,785 | 1,612 | 1,745 | +3 | +0.2 | 233,400 |
| 9/13 | 1,610 | 1,783 | 1,553 | 1,742 | +68 | +4.1 | 364,600 |
| 9/6 | 1,676 | 1,832 | 1,591 | 1,674 | +21 | +1.3 | 547,500 |
| 8/30 | 1,646 | 1,827 | 1,635 | 1,653 | +47 | +2.9 | 284,100 |
| 8/23 | 1,633 | 1,683 | 1,510 | 1,606 | -14 | -0.9 | 333,700 |
| 8/16 | 1,504 | 1,693 | 1,378 | 1,620 | +154 | +10.5 | 376,900 |
| 8/9 | 1,214 | 1,479 | 1,188 | 1,466 | -5 | -0.3 | 393,400 |
| 8/2 | 1,798 | 1,842 | 1,450 | 1,471 | -318 | -17.8 | 278,600 |
| 7/26 | 1,982 | 1,982 | 1,770 | 1,789 | -202 | -10.2 | 210,600 |
| 7/19 | 2,030 | 2,128 | 1,980 | 1,991 | -35 | -1.7 | 86,300 |
| 7/12 | 2,155 | 2,180 | 1,931 | 2,026 | -67 | -3.2 | 191,200 |
| 7/5 | 2,231 | 2,239 | 2,024 | 2,093 | -85 | -3.9 | 233,300 |
| 6/28 | 2,111 | 2,371 | 2,083 | 2,178 | +67 | +3.2 | 291,900 |
| 6/21 | 1,843 | 2,216 | 1,810 | 2,111 | +269 | +14.6 | 394,200 |
| 6/14 | 1,960 | 2,063 | 1,817 | 1,842 | -111 | -5.7 | 306,700 |
| 6/7 | 2,207 | 2,236 | 1,900 | 1,953 | -235 | -10.7 | 349,200 |
| 5/31 | 2,150 | 2,218 | 2,044 | 2,188 | -4 | -0.2 | 439,900 |
| 5/24 | 2,383 | 2,520 | 2,180 | 2,192 | -182 | -7.7 | 606,200 |
| 5/17 | 2,300 | 2,495 | 2,188 | 2,374 | +51 | +2.2 | 993,500 |
| 5/10 | 3,030 | 3,135 | 2,175 | 2,323 | -636 | -21.5 | 2,593,000 |
| 5/2 | 2,922 | 3,080 | 2,870 | 2,959 | +77 | +2.7 | 413,200 |
| 4/26 | 2,895 | 3,250 | 2,777 | 2,882 | -18 | -0.6 | 2,002,400 |
▶︎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
