！決算発表予定日 2024/05/09
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
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,821 (24/01/17) | 1,474 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,821 (24/01/17) | 1,565 (24/04/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,604 | 1,617 | 1,593 | 1,610 | +9 | +0.6 | 159,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,580 | 1,601 | 1,580 | 1,601 | +25 | +1.6 | 235,400 |
| 4/19 | 1,572 | 1,599 | 1,565 | 1,576 | 0 | 0.0 | 350,500 |
| 4/12 | 1,607 | 1,619 | 1,575 | 1,576 | -21 | -1.3 | 271,000 |
| 4/5 | 1,615 | 1,628 | 1,575 | 1,597 | -23 | -1.4 | 537,900 |
| 3/29 | 1,669 | 1,670 | 1,600 | 1,620 | -37 | -2.2 | 2,010,700 |
| 3/22 | 1,640 | 1,657 | 1,629 | 1,657 | +19 | +1.2 | 679,100 |
| 3/15 | 1,623 | 1,648 | 1,608 | 1,638 | +10 | +0.6 | 632,100 |
| 3/8 | 1,655 | 1,658 | 1,623 | 1,628 | -16 | -1.0 | 710,300 |
| 3/1 | 1,687 | 1,689 | 1,640 | 1,644 | -32 | -1.9 | 1,152,200 |
| 2/22 | 1,664 | 1,697 | 1,654 | 1,676 | +10 | +0.6 | 384,100 |
| 2/16 | 1,726 | 1,730 | 1,659 | 1,666 | -49 | -2.9 | 406,400 |
| 2/9 | 1,763 | 1,767 | 1,688 | 1,715 | -47 | -2.7 | 472,100 |
| 2/2 | 1,732 | 1,772 | 1,732 | 1,762 | +40 | +2.3 | 327,900 |
| 1/26 | 1,771 | 1,787 | 1,719 | 1,722 | -52 | -2.9 | 322,500 |
| 1/19 | 1,744 | 1,821 | 1,737 | 1,774 | +30 | +1.7 | 386,100 |
| 1/12 | 1,718 | 1,765 | 1,715 | 1,744 | +26 | +1.5 | 317,600 |
| 1/5 | 1,705 | 1,718 | 1,671 | 1,718 | +14 | +0.8 | 166,600 |
| 12/29 | 1,623 | 1,707 | 1,623 | 1,704 | +75 | +4.6 | 378,700 |
| 12/22 | 1,597 | 1,637 | 1,590 | 1,629 | +30 | +1.9 | 257,900 |
| 12/15 | 1,628 | 1,648 | 1,593 | 1,599 | -34 | -2.1 | 338,300 |
| 12/8 | 1,627 | 1,656 | 1,622 | 1,633 | +1 | +0.1 | 306,300 |
| 12/1 | 1,636 | 1,661 | 1,623 | 1,632 | -4 | -0.2 | 298,100 |
| 11/24 | 1,631 | 1,646 | 1,619 | 1,636 | 0 | 0.0 | 198,700 |
| 11/17 | 1,620 | 1,674 | 1,613 | 1,636 | +6 | +0.4 | 503,900 |
| 11/10 | 1,594 | 1,630 | 1,562 | 1,630 | +45 | +2.8 | 641,300 |
| 11/2 | 1,550 | 1,592 | 1,542 | 1,585 | +34 | +2.2 | 437,200 |
| 10/27 | 1,538 | 1,562 | 1,531 | 1,551 | +8 | +0.5 | 378,900 |
| 10/20 | 1,528 | 1,546 | 1,488 | 1,543 | +14 | +0.9 | 445,500 |
| 10/13 | 1,536 | 1,538 | 1,513 | 1,529 | -7 | -0.5 | 471,300 |
| 10/6 | 1,526 | 1,543 | 1,474 | 1,536 | +11 | +0.7 | 839,400 |
▶︎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