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 | 1,585 | 1,606 | 1,585 | 1,593 | +10 | +0.6 | 93,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,560 | 1,573 | 1,504 | 1,525 | -45 | -2.9 | 2,682,100 |
| 9/22 | 1,602 | 1,603 | 1,558 | 1,570 | -32 | -2.0 | 772,100 |
| 9/15 | 1,612 | 1,630 | 1,597 | 1,602 | -2 | -0.1 | 589,000 |
| 9/8 | 1,628 | 1,652 | 1,598 | 1,604 | -32 | -2.0 | 722,400 |
| 9/1 | 1,615 | 1,640 | 1,592 | 1,636 | +30 | +1.9 | 566,000 |
| 8/25 | 1,565 | 1,609 | 1,565 | 1,606 | +38 | +2.4 | 383,100 |
| 8/18 | 1,610 | 1,646 | 1,563 | 1,568 | -35 | -2.2 | 511,300 |
| 8/10 | 1,540 | 1,605 | 1,537 | 1,603 | +62 | +4.0 | 448,200 |
| 8/4 | 1,545 | 1,559 | 1,516 | 1,541 | +6 | +0.4 | 468,500 |
| 7/28 | 1,512 | 1,537 | 1,510 | 1,535 | +29 | +1.9 | 341,200 |
| 7/21 | 1,507 | 1,517 | 1,498 | 1,506 | -6 | -0.4 | 270,300 |
| 7/14 | 1,511 | 1,529 | 1,504 | 1,512 | -1 | -0.1 | 293,800 |
| 7/7 | 1,541 | 1,560 | 1,511 | 1,513 | -20 | -1.3 | 377,800 |
| 6/30 | 1,517 | 1,561 | 1,500 | 1,533 | +15 | +1.0 | 386,600 |
| 6/23 | 1,525 | 1,542 | 1,509 | 1,518 | -2 | -0.1 | 310,400 |
| 6/16 | 1,514 | 1,526 | 1,504 | 1,520 | +10 | +0.7 | 313,300 |
| 6/9 | 1,523 | 1,523 | 1,488 | 1,510 | +5 | +0.3 | 333,800 |
| 6/2 | 1,525 | 1,525 | 1,480 | 1,505 | -18 | -1.2 | 333,200 |
| 5/26 | 1,523 | 1,548 | 1,502 | 1,523 | -2 | -0.1 | 314,100 |
| 5/19 | 1,533 | 1,561 | 1,524 | 1,525 | +1 | +0.1 | 372,300 |
| 5/12 | 1,500 | 1,545 | 1,500 | 1,524 | +19 | +1.3 | 389,500 |
| 5/2 | 1,512 | 1,518 | 1,495 | 1,505 | -5 | -0.3 | 126,000 |
| 4/28 | 1,487 | 1,515 | 1,481 | 1,510 | +28 | +1.9 | 404,100 |
| 4/21 | 1,452 | 1,482 | 1,451 | 1,482 | +31 | +2.1 | 332,800 |
| 4/14 | 1,437 | 1,464 | 1,433 | 1,451 | +8 | +0.6 | 303,100 |
| 4/7 | 1,455 | 1,458 | 1,422 | 1,443 | -3 | -0.2 | 439,600 |
| 3/31 | 1,446 | 1,450 | 1,421 | 1,446 | -4 | -0.3 | 1,541,700 |
| 3/24 | 1,470 | 1,475 | 1,448 | 1,450 | -24 | -1.6 | 357,000 |
| 3/17 | 1,449 | 1,476 | 1,436 | 1,474 | +12 | +0.8 | 414,000 |
| 3/10 | 1,452 | 1,480 | 1,451 | 1,462 | +11 | +0.8 | 433,800 |
▶︎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
