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
1,591.6
円
(13:12)
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 | 1,588 | 1,590 | -3 | -0.2 | 50,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,471 | 1,518 | 1,462 | 1,497 | +32 | +2.2 | 305,900 |
| 6/4 | 1,469 | 1,477 | 1,446 | 1,465 | 0 | 0.0 | 288,500 |
| 5/28 | 1,456 | 1,475 | 1,437 | 1,465 | -2 | -0.1 | 275,800 |
| 5/21 | 1,456 | 1,478 | 1,447 | 1,467 | +23 | +1.6 | 221,500 |
| 5/14 | 1,483 | 1,495 | 1,425 | 1,444 | -39 | -2.6 | 410,300 |
| 5/7 | 1,453 | 1,493 | 1,453 | 1,483 | +32 | +2.2 | 179,500 |
| 4/30 | 1,455 | 1,465 | 1,439 | 1,451 | -4 | -0.3 | 300,200 |
| 4/23 | 1,518 | 1,523 | 1,454 | 1,455 | -69 | -4.5 | 356,100 |
| 4/16 | 1,511 | 1,543 | 1,501 | 1,524 | +23 | +1.5 | 258,000 |
| 4/9 | 1,510 | 1,557 | 1,491 | 1,501 | -4 | -0.3 | 565,700 |
| 4/2 | 1,561 | 1,564 | 1,477 | 1,505 | -65 | -4.1 | 1,996,700 |
| 3/26 | 1,632 | 1,678 | 1,558 | 1,570 | -69 | -4.2 | 1,373,100 |
| 3/19 | 1,566 | 1,648 | 1,557 | 1,639 | +82 | +5.3 | 920,300 |
| 3/12 | 1,526 | 1,643 | 1,524 | 1,557 | +41 | +2.7 | 1,438,800 |
| 3/5 | 1,515 | 1,550 | 1,482 | 1,516 | +12 | +0.8 | 1,164,700 |
| 2/26 | 1,502 | 1,545 | 1,501 | 1,504 | +8 | +0.5 | 682,700 |
| 2/19 | 1,515 | 1,518 | 1,493 | 1,496 | -15 | -1.0 | 408,400 |
| 2/12 | 1,530 | 1,560 | 1,491 | 1,511 | -14 | -0.9 | 401,000 |
| 2/5 | 1,521 | 1,543 | 1,502 | 1,525 | +30 | +2.0 | 364,900 |
| 1/29 | 1,500 | 1,513 | 1,487 | 1,495 | +10 | +0.7 | 300,700 |
| 1/22 | 1,452 | 1,532 | 1,437 | 1,485 | +31 | +2.1 | 396,900 |
| 1/15 | 1,431 | 1,467 | 1,421 | 1,454 | +22 | +1.5 | 229,400 |
| 1/8 | 1,439 | 1,441 | 1,402 | 1,432 | -13 | -0.9 | 427,000 |
| 12/30 | 1,485 | 1,487 | 1,441 | 1,445 | -40 | -2.7 | 234,800 |
| 12/25 | 1,460 | 1,490 | 1,440 | 1,485 | +25 | +1.7 | 226,400 |
| 12/18 | 1,466 | 1,489 | 1,458 | 1,460 | -4 | -0.3 | 238,000 |
| 12/11 | 1,456 | 1,469 | 1,438 | 1,464 | +9 | +0.6 | 233,200 |
| 12/4 | 1,424 | 1,469 | 1,392 | 1,455 | +32 | +2.3 | 381,000 |
| 11/27 | 1,440 | 1,448 | 1,400 | 1,423 | -8 | -0.6 | 337,200 |
| 11/20 | 1,480 | 1,506 | 1,416 | 1,431 | -49 | -3.3 | 364,500 |
▶︎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
