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
2,136.9
円
(09:16)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,101 | 2,151 | 2,063 | 2,128 | +50 | +2.4 | 958,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 2,140 | 2,275 | 2,100 | 2,245 | +108 | +5.1 | 1,923,600 |
| 9/13 | 2,100 | 2,172 | 2,087 | 2,137 | +30 | +1.4 | 1,907,000 |
| 9/6 | 2,030 | 2,110 | 1,950 | 2,107 | +75 | +3.7 | 1,404,400 |
| 8/30 | 1,972 | 2,067 | 1,965 | 2,032 | -10 | -0.5 | 1,320,400 |
| 8/23 | 2,100 | 2,120 | 1,977 | 2,042 | -38 | -1.8 | 1,138,800 |
| 8/16 | 2,052 | 2,095 | 1,990 | 2,080 | -7 | -0.3 | 1,086,400 |
| 8/9 | 2,012 | 2,127 | 1,915 | 2,087 | +57 | +2.8 | 2,414,800 |
| 8/2 | 2,115 | 2,122 | 2,015 | 2,030 | -70 | -3.3 | 837,600 |
| 7/26 | 2,160 | 2,165 | 2,065 | 2,100 | -47 | -2.2 | 774,800 |
| 7/19 | 2,112 | 2,160 | 2,050 | 2,147 | +42 | +2.0 | 945,800 |
| 7/12 | 2,127 | 2,137 | 1,990 | 2,105 | -17 | -0.8 | 1,081,600 |
| 7/5 | 2,037 | 2,142 | 2,007 | 2,122 | +120 | +6.0 | 857,200 |
| 6/28 | 2,025 | 2,067 | 1,935 | 2,002 | -23 | -1.1 | 1,123,800 |
| 6/21 | 2,005 | 2,105 | 1,992 | 2,025 | -7 | -0.3 | 974,800 |
| 6/14 | 2,050 | 2,162 | 2,007 | 2,032 | +30 | +1.5 | 2,092,600 |
| 6/7 | 1,930 | 2,015 | 1,907 | 2,002 | +50 | +2.6 | 1,807,000 |
| 5/31 | 1,990 | 2,025 | 1,930 | 1,952 | -10 | -0.5 | 1,694,200 |
| 5/24 | 1,950 | 2,027 | 1,930 | 1,962 | +17 | +0.9 | 2,501,200 |
| 5/17 | 1,840 | 1,992 | 1,800 | 1,945 | +193 | +11.0 | 2,890,600 |
| 5/10 | 1,840 | 1,882 | 1,720 | 1,752 | -80 | -4.4 | 1,392,600 |
| 4/26 | 1,797 | 1,865 | 1,717 | 1,832 | +62 | +3.5 | 2,030,600 |
| 4/19 | 1,770 | 1,785 | 1,685 | 1,770 | +35 | +2.0 | 1,820,400 |
| 4/12 | 1,850 | 1,862 | 1,722 | 1,735 | -90 | -4.9 | 1,911,400 |
| 4/5 | 1,935 | 1,950 | 1,800 | 1,825 | -72 | -3.8 | 1,851,800 |
| 3/29 | 1,802 | 1,922 | 1,725 | 1,897 | +25 | +1.3 | 2,413,200 |
| 3/22 | 1,890 | 1,900 | 1,837 | 1,872 | +25 | +1.4 | 1,556,000 |
| 3/15 | 1,775 | 1,865 | 1,755 | 1,847 | +62 | +3.5 | 1,970,600 |
| 3/8 | 1,837 | 1,847 | 1,777 | 1,785 | -10 | -0.6 | 1,484,800 |
| 3/1 | 1,850 | 1,857 | 1,735 | 1,795 | ー | ー | 1,826,800 |
▶︎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
