7421東証P貸借
業種 小売業
カッパ・クリエイト 株価時系列データ
PTS
1,575
円
(18:56)
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 |
|---|---|
| 1,821 (24/01/17) | 1,465 (23/04/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,821 (24/01/17) | 1,565 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,595 | 1,596 | 1,566 | 1,576 | -22 | -1.4 | 75,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,575 | 1,599 | 1,575 | 1,598 | +23 | +1.5 | 58,300 |
| 4/17 | 1,584 | 1,584 | 1,565 | 1,575 | -5 | -0.3 | 84,800 |
| 4/16 | 1,580 | 1,586 | 1,572 | 1,580 | -9 | -0.6 | 69,400 |
| 4/15 | 1,572 | 1,589 | 1,566 | 1,589 | +13 | +0.8 | 62,300 |
| 4/12 | 1,589 | 1,593 | 1,575 | 1,576 | -12 | -0.8 | 67,900 |
| 4/11 | 1,596 | 1,599 | 1,583 | 1,588 | -10 | -0.6 | 53,300 |
| 4/10 | 1,614 | 1,619 | 1,597 | 1,598 | -15 | -0.9 | 54,000 |
| 4/9 | 1,605 | 1,614 | 1,601 | 1,613 | +5 | +0.3 | 41,600 |
| 4/8 | 1,607 | 1,608 | 1,596 | 1,608 | +11 | +0.7 | 54,200 |
| 4/5 | 1,590 | 1,605 | 1,587 | 1,597 | +5 | +0.3 | 60,300 |
| 4/4 | 1,601 | 1,603 | 1,583 | 1,592 | -9 | -0.6 | 91,500 |
| 4/3 | 1,585 | 1,606 | 1,583 | 1,601 | +13 | +0.8 | 87,100 |
| 4/2 | 1,606 | 1,608 | 1,575 | 1,588 | -29 | -1.8 | 167,200 |
| 4/1 | 1,615 | 1,628 | 1,599 | 1,617 | -3 | -0.2 | 131,800 |
| 3/29 | 1,601 | 1,623 | 1,600 | 1,620 | +11 | +0.7 | 159,900 |
| 3/28 | 1,633 | 1,633 | 1,607 | 1,609 | -44 | -2.7 | 590,300 |
| 3/27 | 1,647 | 1,657 | 1,638 | 1,653 | +6 | +0.4 | 766,100 |
| 3/26 | 1,656 | 1,658 | 1,639 | 1,647 | -8 | -0.5 | 265,000 |
| 3/25 | 1,669 | 1,670 | 1,654 | 1,655 | -2 | -0.1 | 229,400 |
| 3/22 | 1,640 | 1,657 | 1,637 | 1,657 | +16 | +1.0 | 156,900 |
| 3/21 | 1,649 | 1,650 | 1,636 | 1,641 | -6 | -0.4 | 196,500 |
| 3/19 | 1,640 | 1,647 | 1,629 | 1,647 | +7 | +0.4 | 214,700 |
| 3/18 | 1,640 | 1,648 | 1,637 | 1,640 | +2 | +0.1 | 111,000 |
| 3/15 | 1,646 | 1,648 | 1,637 | 1,638 | -8 | -0.5 | 108,100 |
| 3/14 | 1,625 | 1,648 | 1,624 | 1,646 | +17 | +1.0 | 106,200 |
| 3/13 | 1,635 | 1,641 | 1,625 | 1,629 | -9 | -0.6 | 107,700 |
| 3/12 | 1,636 | 1,638 | 1,618 | 1,638 | +9 | +0.6 | 122,100 |
| 3/11 | 1,623 | 1,630 | 1,608 | 1,629 | +1 | +0.1 | 188,000 |
| 3/8 | 1,644 | 1,653 | 1,623 | 1,628 | -27 | -1.6 | 238,500 |
| 3/7 | 1,650 | 1,657 | 1,648 | 1,655 | +9 | +0.6 | 114,100 |
▶︎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