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
1,591.6
円
(13:12)
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 | 1,591 | -34 | -2.1 | 1,367,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,140 | 1,175 | 1,012 | 1,022 | -118 | -10.4 | 2,403,400 |
| 09/09 | 1,082 | 1,142 | 1,062 | 1,140 | +58 | +5.4 | 1,135,300 |
| 09/08 | 1,120 | 1,120 | 1,045 | 1,082 | -30 | -2.7 | 1,063,500 |
| 09/07 | 995 | 1,157 | 993 | 1,112 | +119 | +12.0 | 2,920,200 |
| 09/06 | 960 | 1,000 | 926 | 993 | +35 | +3.7 | 2,005,200 |
| 09/05 | 900 | 1,010 | 895 | 958 | +70 | +7.9 | 2,609,100 |
| 09/04 | 795 | 919 | 755 | 888 | +94 | +11.8 | 3,181,300 |
| 09/03 | 765 | 807 | 656 | 794 | +25 | +3.3 | 3,965,000 |
| 09/02 | 959 | 960 | 728 | 769 | -186 | -19.5 | 6,821,400 |
| 09/01 | 1,085 | 1,090 | 950 | 955 | -122 | -11.3 | 2,887,500 |
| 08/12 | 1,072 | 1,107 | 1,000 | 1,077 | +25 | +2.4 | 1,787,800 |
| 08/11 | 1,152 | 1,190 | 1,052 | 1,052 | -120 | -10.2 | 1,652,300 |
| 08/10 | 1,025 | 1,192 | 961 | 1,172 | +147 | +14.3 | 2,206,400 |
| 08/09 | 1,010 | 1,030 | 987 | 1,025 | +10 | +1.0 | 855,400 |
| 08/08 | 1,035 | 1,035 | 936 | 1,015 | -20 | -1.9 | 885,900 |
| 08/07 | 998 | 1,040 | 975 | 1,035 | +33 | +3.3 | 1,063,100 |
| 08/06 | 1,002 | 1,037 | 995 | 1,002 | 0 | 0.0 | 795,800 |
| 08/05 | 991 | 1,042 | 973 | 1,002 | +11 | +1.1 | 1,301,500 |
| 08/04 | 1,010 | 1,017 | 854 | 991 | -21 | -2.1 | 2,726,900 |
| 08/03 | 1,050 | 1,095 | 939 | 1,012 | -118 | -10.4 | 1,602,800 |
| 08/02 | 1,255 | 1,267 | 1,120 | 1,130 | -125 | -10.0 | 2,605,100 |
| 08/01 | 1,130 | 1,257 | 1,037 | 1,255 | +130 | +11.6 | 2,972,800 |
| 07/12 | 1,120 | 1,180 | 1,092 | 1,125 | +5 | +0.5 | 1,100,800 |
| 07/11 | 1,080 | 1,125 | 1,012 | 1,120 | +40 | +3.7 | 1,548,000 |
| 07/10 | 963 | 1,085 | 963 | 1,080 | +109 | +11.2 | 1,811,800 |
| 07/09 | 908 | 1,000 | 892 | 971 | +63 | +6.9 | 1,183,400 |
| 07/08 | 912 | 918 | 875 | 908 | -1 | -0.1 | 1,500,900 |
| 07/07 | 944 | 950 | 879 | 909 | -20 | -2.2 | 1,229,800 |
| 07/06 | 850 | 952 | 830 | 929 | +78 | +9.2 | 1,903,700 |
| 07/05 | 910 | 944 | 839 | 851 | -55 | -6.1 | 2,353,600 |
▶︎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
