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
1,601.8
円
(10:22)
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 | 1,601 | -24 | -1.5 | 1,335,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,052 | 1,188 | 986 | 1,023 | -27 | -2.6 | 6,357,200 |
| 14/09 | 1,080 | 1,084 | 1,040 | 1,050 | -34 | -3.1 | 1,429,100 |
| 14/08 | 1,128 | 1,132 | 1,066 | 1,084 | -48 | -4.2 | 2,537,800 |
| 14/07 | 1,055 | 1,157 | 1,048 | 1,132 | +79 | +7.5 | 2,340,700 |
| 14/06 | 992 | 1,054 | 985 | 1,053 | +63 | +6.4 | 1,105,800 |
| 14/05 | 982 | 993 | 951 | 990 | +4 | +0.4 | 663,300 |
| 14/04 | 985 | 995 | 967 | 986 | +1 | +0.1 | 1,081,800 |
| 14/03 | 926 | 988 | 905 | 985 | +47 | +5.0 | 1,762,500 |
| 14/02 | 994 | 997 | 926 | 938 | -57 | -5.7 | 2,736,200 |
| 14/01 | 998 | 1,025 | 979 | 995 | -1 | -0.1 | 2,569,900 |
| 13/12 | 962 | 997 | 925 | 996 | +31 | +3.2 | 2,487,500 |
| 13/11 | 914 | 997 | 906 | 965 | +50 | +5.5 | 1,613,500 |
| 13/10 | 940 | 940 | 887 | 915 | -25 | -2.7 | 1,373,600 |
| 13/09 | 900 | 940 | 896 | 940 | +40 | +4.4 | 917,700 |
| 13/08 | 915 | 923 | 900 | 900 | -7 | -0.8 | 801,600 |
| 13/07 | 918 | 924 | 903 | 907 | -11 | -1.2 | 1,050,200 |
| 13/06 | 877 | 921 | 850 | 918 | +41 | +4.7 | 2,050,100 |
| 13/05 | 918 | 932 | 875 | 877 | -40 | -4.4 | 2,627,700 |
| 13/04 | 955 | 985 | 906 | 917 | -34 | -3.6 | 3,603,900 |
| 13/03 | 956 | 964 | 940 | 951 | -9 | -0.9 | 2,189,700 |
| 13/02 | 1,056 | 1,084 | 945 | 960 | -92 | -8.8 | 3,868,800 |
| 13/01 | 937 | 1,052 | 936 | 1,052 | +120 | +12.9 | 2,390,600 |
| 12/12 | 880 | 934 | 875 | 932 | +57 | +6.5 | 1,168,000 |
| 12/11 | 862 | 889 | 850 | 875 | +15 | +1.7 | 1,090,800 |
| 12/10 | 893 | 893 | 850 | 860 | -31 | -3.5 | 1,063,300 |
| 12/09 | 875 | 894 | 870 | 891 | +15 | +1.7 | 603,500 |
| 12/08 | 856 | 882 | 850 | 876 | +17 | +2.0 | 561,200 |
| 12/07 | 864 | 865 | 850 | 859 | -4 | -0.5 | 523,700 |
| 12/06 | 852 | 864 | 838 | 863 | +9 | +1.1 | 581,400 |
| 12/05 | 854 | 859 | 829 | 854 | +1 | +0.1 | 808,300 |
▶︎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
