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
1,589.9
円
(15:23)
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 | 1,585 | -40 | -2.5 | 1,413,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 857 | 910 | 857 | 906 | +53 | +6.2 | 1,294,000 |
| 07/03 | 835 | 945 | 806 | 853 | +18 | +2.2 | 2,442,800 |
| 07/02 | 823 | 839 | 820 | 835 | +8 | +1.0 | 1,453,800 |
| 07/01 | 819 | 849 | 815 | 827 | +12 | +1.5 | 1,418,300 |
| 06/12 | 842 | 848 | 805 | 815 | -27 | -3.2 | 1,415,500 |
| 06/11 | 897 | 901 | 838 | 842 | -56 | -6.2 | 885,600 |
| 06/10 | 880 | 914 | 862 | 898 | +17 | +1.9 | 807,000 |
| 06/09 | 883 | 902 | 860 | 881 | -8 | -0.9 | 749,700 |
| 06/08 | 867 | 892 | 864 | 889 | +22 | +2.5 | 718,700 |
| 06/07 | 902 | 911 | 852 | 867 | -35 | -3.9 | 1,229,100 |
| 06/06 | 930 | 947 | 842 | 902 | -28 | -3.0 | 1,738,800 |
| 06/05 | 1,060 | 1,082 | 925 | 930 | -135 | -12.7 | 3,397,700 |
| 06/04 | 1,075 | 1,085 | 1,042 | 1,065 | -5 | -0.5 | 2,225,900 |
| 06/03 | 1,097 | 1,097 | 994 | 1,070 | -27 | -2.5 | 3,470,200 |
| 06/02 | 1,095 | 1,127 | 1,027 | 1,097 | -3 | -0.3 | 2,082,000 |
| 06/01 | 1,030 | 1,110 | 985 | 1,100 | +78 | +7.6 | 5,099,100 |
| 05/12 | 1,060 | 1,065 | 988 | 1,022 | -48 | -4.5 | 3,879,200 |
| 05/11 | 1,080 | 1,200 | 1,057 | 1,070 | -5 | -0.5 | 4,404,100 |
| 05/10 | 998 | 1,087 | 960 | 1,075 | +90 | +9.1 | 2,297,000 |
| 05/09 | 1,012 | 1,025 | 943 | 985 | -25 | -2.5 | 3,411,800 |
| 05/08 | 1,057 | 1,082 | 1,002 | 1,010 | -40 | -3.8 | 2,045,600 |
| 05/07 | 1,160 | 1,187 | 1,025 | 1,050 | -107 | -9.3 | 4,031,300 |
| 05/06 | 1,305 | 1,307 | 1,150 | 1,157 | -153 | -11.7 | 2,086,400 |
| 05/05 | 1,402 | 1,455 | 1,297 | 1,310 | -100 | -7.1 | 2,388,200 |
| 05/04 | 1,420 | 1,477 | 1,360 | 1,410 | -7 | -0.5 | 2,787,100 |
| 05/03 | 1,412 | 1,420 | 1,345 | 1,417 | +25 | +1.8 | 2,572,400 |
| 05/02 | 1,337 | 1,435 | 1,275 | 1,392 | +60 | +4.5 | 3,099,000 |
| 05/01 | 1,545 | 1,570 | 1,325 | 1,332 | -203 | -13.2 | 5,529,400 |
| 04/12 | 1,515 | 1,550 | 1,410 | 1,535 | +15 | +1.0 | 3,575,200 |
| 04/11 | 1,825 | 1,825 | 1,455 | 1,520 | -300 | -16.5 | 5,163,400 |
▶︎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
