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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,532 | 1,606 | 1,520 | 1,593 | +53 | +3.4 | 430,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,564 | 1,588 | 1,540 | 1,540 | -30 | -1.9 | 523,300 |
| 11/8 | 1,612 | 1,619 | 1,570 | 1,570 | -39 | -2.4 | 400,800 |
| 11/1 | 1,595 | 1,638 | 1,595 | 1,609 | +9 | +0.6 | 330,000 |
| 10/25 | 1,637 | 1,649 | 1,595 | 1,600 | -37 | -2.3 | 371,300 |
| 10/18 | 1,652 | 1,677 | 1,628 | 1,637 | -13 | -0.8 | 321,200 |
| 10/11 | 1,685 | 1,695 | 1,650 | 1,650 | -34 | -2.0 | 426,300 |
| 10/4 | 1,705 | 1,723 | 1,666 | 1,684 | -46 | -2.7 | 687,300 |
| 9/27 | 1,716 | 1,737 | 1,691 | 1,730 | +17 | +1.0 | 2,053,500 |
| 9/20 | 1,704 | 1,724 | 1,695 | 1,713 | +27 | +1.6 | 542,300 |
| 9/13 | 1,720 | 1,738 | 1,662 | 1,686 | -44 | -2.5 | 915,800 |
| 9/6 | 1,748 | 1,773 | 1,721 | 1,730 | -21 | -1.2 | 678,700 |
| 8/30 | 1,790 | 1,807 | 1,733 | 1,751 | -40 | -2.2 | 865,800 |
| 8/23 | 1,750 | 1,813 | 1,738 | 1,791 | +49 | +2.8 | 516,500 |
| 8/16 | 1,720 | 1,746 | 1,700 | 1,742 | +26 | +1.5 | 534,600 |
| 8/9 | 1,782 | 1,836 | 1,671 | 1,716 | -103 | -5.7 | 854,200 |
| 8/2 | 1,870 | 1,902 | 1,750 | 1,819 | -38 | -2.1 | 591,600 |
| 7/26 | 1,790 | 1,864 | 1,774 | 1,857 | +68 | +3.8 | 466,200 |
| 7/19 | 1,780 | 1,810 | 1,772 | 1,789 | +13 | +0.7 | 281,700 |
| 7/12 | 1,744 | 1,790 | 1,730 | 1,776 | +29 | +1.7 | 326,300 |
| 7/5 | 1,724 | 1,763 | 1,698 | 1,747 | +22 | +1.3 | 309,500 |
| 6/28 | 1,711 | 1,749 | 1,709 | 1,725 | +22 | +1.3 | 279,500 |
| 6/21 | 1,690 | 1,725 | 1,676 | 1,703 | +8 | +0.5 | 307,600 |
| 6/14 | 1,684 | 1,707 | 1,660 | 1,695 | +8 | +0.5 | 355,400 |
| 6/7 | 1,643 | 1,687 | 1,639 | 1,687 | +44 | +2.7 | 307,200 |
| 5/31 | 1,639 | 1,654 | 1,606 | 1,643 | +8 | +0.5 | 311,800 |
| 5/24 | 1,640 | 1,642 | 1,622 | 1,635 | -4 | -0.2 | 214,200 |
| 5/17 | 1,600 | 1,642 | 1,598 | 1,639 | +39 | +2.4 | 339,500 |
| 5/10 | 1,616 | 1,616 | 1,575 | 1,600 | -10 | -0.6 | 311,800 |
| 5/2 | 1,604 | 1,617 | 1,593 | 1,610 | +9 | +0.6 | 127,400 |
| 4/26 | 1,580 | 1,601 | 1,580 | 1,601 | +25 | +1.6 | 235,400 |
▶︎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
