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
1,593
円
(22:45)
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 |
|---|---|
| 1,902 (24/07/29) | 1,520 (24/11/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,902 (24/07/29) | 1,520 (24/11/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,585 | 1,606 | 1,585 | 1,593 | +10 | +0.6 | 93,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,683 | 1,683 | 1,650 | 1,657 | -31 | -1.8 | 110,500 |
| 10/7 | 1,685 | 1,695 | 1,683 | 1,688 | +4 | +0.2 | 86,200 |
| 10/4 | 1,702 | 1,706 | 1,684 | 1,684 | -13 | -0.8 | 72,800 |
| 10/3 | 1,687 | 1,702 | 1,676 | 1,697 | +18 | +1.1 | 101,200 |
| 10/2 | 1,689 | 1,710 | 1,678 | 1,679 | -6 | -0.4 | 142,000 |
| 10/1 | 1,676 | 1,685 | 1,666 | 1,685 | +9 | +0.5 | 119,200 |
| 9/30 | 1,705 | 1,723 | 1,670 | 1,676 | -54 | -3.1 | 252,100 |
| 9/27 | 1,707 | 1,737 | 1,696 | 1,730 | +22 | +1.3 | 773,600 |
| 9/26 | 1,703 | 1,714 | 1,697 | 1,708 | +5 | +0.3 | 786,100 |
| 9/25 | 1,701 | 1,714 | 1,691 | 1,703 | +1 | +0.1 | 273,700 |
| 9/24 | 1,716 | 1,721 | 1,696 | 1,702 | -11 | -0.6 | 220,100 |
| 9/20 | 1,709 | 1,722 | 1,708 | 1,713 | +13 | +0.8 | 171,000 |
| 9/19 | 1,702 | 1,716 | 1,700 | 1,700 | 0 | 0.0 | 90,600 |
| 9/18 | 1,705 | 1,720 | 1,695 | 1,700 | -22 | -1.3 | 127,800 |
| 9/17 | 1,704 | 1,724 | 1,695 | 1,722 | +36 | +2.1 | 152,900 |
| 9/13 | 1,695 | 1,705 | 1,679 | 1,686 | -13 | -0.8 | 109,200 |
| 9/12 | 1,679 | 1,706 | 1,677 | 1,699 | +30 | +1.8 | 123,200 |
| 9/11 | 1,714 | 1,714 | 1,662 | 1,669 | -51 | -3.0 | 257,200 |
| 9/10 | 1,734 | 1,738 | 1,715 | 1,720 | -13 | -0.8 | 338,400 |
| 9/9 | 1,720 | 1,737 | 1,720 | 1,733 | +3 | +0.2 | 87,800 |
| 9/6 | 1,741 | 1,748 | 1,721 | 1,730 | +3 | +0.2 | 112,200 |
| 9/5 | 1,748 | 1,757 | 1,725 | 1,727 | -26 | -1.5 | 143,700 |
| 9/4 | 1,755 | 1,773 | 1,748 | 1,753 | -17 | -1.0 | 181,100 |
| 9/3 | 1,746 | 1,770 | 1,745 | 1,770 | +29 | +1.7 | 94,900 |
| 9/2 | 1,748 | 1,748 | 1,730 | 1,741 | -10 | -0.6 | 146,800 |
| 8/30 | 1,744 | 1,759 | 1,741 | 1,751 | +13 | +0.8 | 167,100 |
| 8/29 | 1,757 | 1,765 | 1,733 | 1,738 | -27 | -1.5 | 261,800 |
| 8/28 | 1,775 | 1,779 | 1,757 | 1,765 | -18 | -1.0 | 171,800 |
| 8/27 | 1,798 | 1,807 | 1,783 | 1,783 | -10 | -0.6 | 118,300 |
| 8/26 | 1,790 | 1,800 | 1,776 | 1,793 | +2 | +0.1 | 146,800 |
▶︎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
