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
1,595.6
円
(11:27)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,606 | 1,607 | 1,593 | 1,596 | +3 | +0.2 | 29,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,340 | 1,341 | 1,313 | 1,327 | -14 | -1.0 | 342,800 |
| 12/30 | 1,325 | 1,349 | 1,281 | 1,341 | +15 | +1.1 | 527,300 |
| 12/24 | 1,336 | 1,350 | 1,322 | 1,326 | -16 | -1.2 | 318,100 |
| 12/17 | 1,340 | 1,372 | 1,333 | 1,342 | +2 | +0.2 | 268,800 |
| 12/10 | 1,369 | 1,387 | 1,336 | 1,340 | -18 | -1.3 | 283,500 |
| 12/3 | 1,348 | 1,367 | 1,320 | 1,358 | -5 | -0.4 | 334,500 |
| 11/26 | 1,395 | 1,413 | 1,360 | 1,363 | -42 | -3.0 | 171,400 |
| 11/19 | 1,420 | 1,433 | 1,391 | 1,405 | -15 | -1.1 | 287,000 |
| 11/12 | 1,428 | 1,434 | 1,397 | 1,420 | -2 | -0.1 | 386,100 |
| 11/5 | 1,389 | 1,426 | 1,383 | 1,422 | +38 | +2.8 | 447,000 |
| 10/29 | 1,362 | 1,388 | 1,352 | 1,384 | +20 | +1.5 | 369,900 |
| 10/22 | 1,365 | 1,374 | 1,353 | 1,364 | -1 | -0.1 | 306,900 |
| 10/15 | 1,348 | 1,370 | 1,327 | 1,365 | +17 | +1.3 | 424,300 |
| 10/8 | 1,393 | 1,394 | 1,320 | 1,348 | -31 | -2.3 | 743,600 |
| 10/1 | 1,419 | 1,422 | 1,360 | 1,379 | -21 | -1.5 | 2,176,300 |
| 9/24 | 1,379 | 1,408 | 1,376 | 1,400 | +2 | +0.1 | 586,100 |
| 9/17 | 1,415 | 1,457 | 1,391 | 1,398 | -13 | -0.9 | 824,300 |
| 9/10 | 1,405 | 1,425 | 1,392 | 1,411 | +17 | +1.2 | 1,102,700 |
| 9/3 | 1,387 | 1,410 | 1,374 | 1,394 | +17 | +1.2 | 886,000 |
| 8/27 | 1,365 | 1,395 | 1,359 | 1,377 | +24 | +1.8 | 544,300 |
| 8/20 | 1,362 | 1,366 | 1,334 | 1,353 | -9 | -0.7 | 496,600 |
| 8/13 | 1,339 | 1,381 | 1,339 | 1,362 | +24 | +1.8 | 404,600 |
| 8/6 | 1,412 | 1,421 | 1,338 | 1,338 | -74 | -5.2 | 807,300 |
| 7/30 | 1,426 | 1,441 | 1,409 | 1,412 | +1 | +0.1 | 427,900 |
| 7/21 | 1,439 | 1,439 | 1,403 | 1,411 | -32 | -2.2 | 367,000 |
| 7/16 | 1,451 | 1,468 | 1,443 | 1,443 | -3 | -0.2 | 348,000 |
| 7/9 | 1,490 | 1,497 | 1,416 | 1,446 | -44 | -3.0 | 1,080,000 |
| 7/2 | 1,480 | 1,498 | 1,451 | 1,490 | +10 | +0.7 | 365,200 |
| 6/25 | 1,466 | 1,494 | 1,455 | 1,480 | +7 | +0.5 | 254,200 |
| 6/18 | 1,497 | 1,503 | 1,463 | 1,473 | -24 | -1.6 | 262,500 |
▶︎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
