8919東証P貸借
業種 不動産業
カチタス 株価時系列データ
PTS
2,109.5
円
(14:23)
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 |
|---|---|
| 2,250 (24/11/07) | 1,549 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,250 (24/11/07) | 1,549 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,101 | 2,135 | 2,063 | 2,110 | +32 | +1.5 | 859,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,104 | 2,112 | 2,031 | 2,078 | -53 | -2.5 | 989,600 |
| 11/15 | 2,077 | 2,209 | 2,060 | 2,131 | +31 | +1.5 | 1,680,300 |
| 11/8 | 1,949 | 2,250 | 1,885 | 2,100 | +160 | +8.3 | 1,779,900 |
| 11/1 | 1,900 | 1,965 | 1,900 | 1,940 | +19 | +1.0 | 731,100 |
| 10/25 | 1,953 | 1,975 | 1,882 | 1,921 | -29 | -1.5 | 641,200 |
| 10/18 | 2,015 | 2,015 | 1,949 | 1,950 | -50 | -2.5 | 543,100 |
| 10/11 | 2,060 | 2,065 | 1,967 | 2,000 | -40 | -2.0 | 807,800 |
| 10/4 | 1,930 | 2,048 | 1,923 | 2,040 | +46 | +2.3 | 1,432,900 |
| 9/27 | 1,915 | 2,067 | 1,911 | 1,994 | +83 | +4.3 | 1,502,500 |
| 9/20 | 1,750 | 1,948 | 1,731 | 1,911 | +171 | +9.8 | 2,413,100 |
| 9/13 | 1,750 | 1,783 | 1,717 | 1,740 | -45 | -2.5 | 1,024,900 |
| 9/6 | 1,883 | 1,890 | 1,762 | 1,785 | -93 | -5.0 | 1,026,800 |
| 8/30 | 1,828 | 1,885 | 1,821 | 1,878 | +64 | +3.5 | 1,336,100 |
| 8/23 | 1,748 | 1,870 | 1,736 | 1,814 | +45 | +2.5 | 1,096,700 |
| 8/16 | 1,709 | 1,797 | 1,681 | 1,769 | +54 | +3.2 | 1,047,800 |
| 8/9 | 1,754 | 1,767 | 1,577 | 1,715 | -43 | -2.5 | 2,055,400 |
| 8/2 | 1,884 | 1,894 | 1,748 | 1,758 | -96 | -5.2 | 1,344,500 |
| 7/26 | 1,899 | 1,927 | 1,821 | 1,854 | -40 | -2.1 | 1,146,700 |
| 7/19 | 1,893 | 1,918 | 1,850 | 1,894 | +7 | +0.4 | 899,400 |
| 7/12 | 1,764 | 1,910 | 1,731 | 1,887 | +138 | +7.9 | 1,658,900 |
| 7/5 | 1,767 | 1,787 | 1,735 | 1,749 | +6 | +0.3 | 1,357,600 |
| 6/28 | 1,711 | 1,763 | 1,699 | 1,743 | +38 | +2.2 | 1,229,600 |
| 6/21 | 1,665 | 1,711 | 1,643 | 1,705 | +38 | +2.3 | 1,186,000 |
| 6/14 | 1,612 | 1,680 | 1,603 | 1,667 | +62 | +3.9 | 1,566,600 |
| 6/7 | 1,605 | 1,662 | 1,587 | 1,605 | +12 | +0.8 | 2,015,100 |
| 5/31 | 1,642 | 1,646 | 1,549 | 1,593 | -43 | -2.6 | 1,994,500 |
| 5/24 | 1,715 | 1,734 | 1,606 | 1,636 | -96 | -5.5 | 1,655,200 |
| 5/17 | 1,865 | 1,874 | 1,691 | 1,732 | -153 | -8.1 | 2,637,800 |
| 5/10 | 1,900 | 1,978 | 1,863 | 1,885 | -16 | -0.8 | 1,707,300 |
| 5/2 | 1,877 | 1,951 | 1,862 | 1,901 | +62 | +3.4 | 975,100 |
▶︎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
