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
1,589.9
円
取引時間外
(15:23)
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 | 1,585 | 1,585 | -8 | -0.5 | 97,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,474 | 1,536 | 1,451 | 1,480 | +32 | +2.2 | 502,100 |
| 11/6 | 1,427 | 1,467 | 1,358 | 1,448 | +30 | +2.1 | 487,500 |
| 10/30 | 1,423 | 1,473 | 1,404 | 1,418 | -5 | -0.4 | 408,800 |
| 10/23 | 1,448 | 1,488 | 1,415 | 1,423 | -25 | -1.7 | 334,900 |
| 10/16 | 1,529 | 1,533 | 1,446 | 1,448 | -91 | -5.9 | 370,900 |
| 10/9 | 1,554 | 1,590 | 1,534 | 1,539 | -4 | -0.3 | 463,700 |
| 10/2 | 1,593 | 1,615 | 1,533 | 1,543 | -48 | -3.0 | 1,823,100 |
| 9/25 | 1,639 | 1,668 | 1,578 | 1,591 | -48 | -2.9 | 1,021,200 |
| 9/18 | 1,567 | 1,644 | 1,517 | 1,639 | +72 | +4.6 | 1,188,200 |
| 9/11 | 1,488 | 1,597 | 1,488 | 1,567 | +68 | +4.5 | 1,304,600 |
| 9/4 | 1,453 | 1,504 | 1,449 | 1,499 | +66 | +4.6 | 885,500 |
| 8/28 | 1,419 | 1,466 | 1,406 | 1,433 | +26 | +1.9 | 577,600 |
| 8/21 | 1,409 | 1,418 | 1,384 | 1,407 | -9 | -0.6 | 358,200 |
| 8/14 | 1,316 | 1,428 | 1,316 | 1,416 | +95 | +7.2 | 436,600 |
| 8/7 | 1,278 | 1,335 | 1,278 | 1,321 | +47 | +3.7 | 455,000 |
| 7/31 | 1,389 | 1,400 | 1,269 | 1,274 | -107 | -7.8 | 541,700 |
| 7/22 | 1,381 | 1,422 | 1,367 | 1,381 | +1 | +0.1 | 222,400 |
| 7/17 | 1,370 | 1,414 | 1,354 | 1,380 | +36 | +2.7 | 371,000 |
| 7/10 | 1,362 | 1,412 | 1,343 | 1,344 | -44 | -3.2 | 399,200 |
| 7/3 | 1,474 | 1,496 | 1,368 | 1,388 | -94 | -6.3 | 480,400 |
| 6/26 | 1,500 | 1,509 | 1,472 | 1,482 | -22 | -1.5 | 255,800 |
| 6/19 | 1,490 | 1,529 | 1,464 | 1,504 | +22 | +1.5 | 514,700 |
| 6/12 | 1,508 | 1,515 | 1,448 | 1,482 | -21 | -1.4 | 467,400 |
| 6/5 | 1,507 | 1,527 | 1,482 | 1,503 | -11 | -0.7 | 446,600 |
| 5/29 | 1,461 | 1,540 | 1,445 | 1,514 | +83 | +5.8 | 812,600 |
| 5/22 | 1,434 | 1,467 | 1,430 | 1,431 | -2 | -0.1 | 396,700 |
| 5/15 | 1,395 | 1,457 | 1,381 | 1,433 | +50 | +3.6 | 515,300 |
| 5/8 | 1,333 | 1,383 | 1,324 | 1,383 | +55 | +4.1 | 177,800 |
| 5/1 | 1,300 | 1,358 | 1,284 | 1,328 | +37 | +2.9 | 311,900 |
| 4/24 | 1,310 | 1,333 | 1,288 | 1,291 | -25 | -1.9 | 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
