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
取引時間外
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,616 | 1,622 | 1,520 | 1,593 | -32 | -2.0 | 1,409,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,240 | 1,281 | 1,236 | 1,268 | +33 | +2.7 | 1,462,100 |
| 17/03 | 1,286 | 1,317 | 1,235 | 1,235 | -51 | -4.0 | 2,480,100 |
| 17/02 | 1,320 | 1,345 | 1,250 | 1,286 | -39 | -2.9 | 1,502,900 |
| 17/01 | 1,304 | 1,328 | 1,285 | 1,325 | +18 | +1.4 | 1,014,400 |
| 16/12 | 1,241 | 1,308 | 1,226 | 1,307 | +71 | +5.7 | 1,433,800 |
| 16/11 | 1,222 | 1,246 | 1,200 | 1,236 | +19 | +1.6 | 1,631,700 |
| 16/10 | 1,209 | 1,257 | 1,201 | 1,217 | +15 | +1.3 | 1,793,600 |
| 16/09 | 1,209 | 1,297 | 1,196 | 1,202 | -8 | -0.7 | 2,892,400 |
| 16/08 | 1,236 | 1,264 | 1,186 | 1,210 | -21 | -1.7 | 2,227,700 |
| 16/07 | 1,298 | 1,362 | 1,216 | 1,231 | -50 | -3.9 | 1,845,400 |
| 16/06 | 1,240 | 1,305 | 1,200 | 1,281 | +43 | +3.5 | 1,537,100 |
| 16/05 | 1,230 | 1,249 | 1,200 | 1,238 | -21 | -1.7 | 908,000 |
| 16/04 | 1,232 | 1,280 | 1,170 | 1,259 | +29 | +2.4 | 1,434,400 |
| 16/03 | 1,151 | 1,306 | 1,151 | 1,230 | +80 | +7.0 | 3,245,800 |
| 16/02 | 1,229 | 1,244 | 1,089 | 1,150 | -70 | -5.7 | 1,779,700 |
| 16/01 | 1,206 | 1,227 | 1,083 | 1,220 | +14 | +1.2 | 1,992,400 |
| 15/12 | 1,250 | 1,269 | 1,170 | 1,206 | -39 | -3.1 | 2,184,500 |
| 15/11 | 1,196 | 1,250 | 1,180 | 1,245 | +49 | +4.1 | 2,098,000 |
| 15/10 | 1,236 | 1,265 | 1,181 | 1,196 | -34 | -2.8 | 2,249,100 |
| 15/09 | 1,359 | 1,364 | 1,171 | 1,230 | -129 | -9.5 | 2,588,000 |
| 15/08 | 1,291 | 1,477 | 1,161 | 1,359 | +52 | +4.0 | 2,641,300 |
| 15/07 | 1,160 | 1,315 | 1,116 | 1,307 | +152 | +13.2 | 1,460,500 |
| 15/06 | 1,180 | 1,193 | 1,135 | 1,155 | -25 | -2.1 | 1,025,400 |
| 15/05 | 1,110 | 1,190 | 1,110 | 1,180 | +69 | +6.2 | 1,046,600 |
| 15/04 | 1,121 | 1,147 | 1,109 | 1,111 | -18 | -1.6 | 1,225,300 |
| 15/03 | 1,135 | 1,194 | 1,083 | 1,129 | -6 | -0.5 | 2,169,700 |
| 15/02 | 1,150 | 1,170 | 1,126 | 1,135 | -15 | -1.3 | 1,011,800 |
| 15/01 | 1,137 | 1,150 | 1,113 | 1,150 | +10 | +0.9 | 772,000 |
| 14/12 | 1,045 | 1,147 | 1,042 | 1,140 | +95 | +9.1 | 1,417,600 |
| 14/11 | 1,025 | 1,045 | 1,019 | 1,045 | +22 | +2.2 | 1,929,300 |
▶︎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
