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
1,592
円
(21:19)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,670 (23/07/18) | 1,549 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,200 (24/01/09) | 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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,642 | 1,646 | 1,549 | 1,593 | -43 | -2.6 | 2,614,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/31 | 2,541 | 2,613 | 2,488 | 2,579 | +65 | +2.6 | 1,222,900 |
| 3/24 | 2,669 | 2,702 | 2,499 | 2,514 | -171 | -6.4 | 1,129,600 |
| 3/17 | 2,660 | 2,695 | 2,551 | 2,685 | +4 | +0.2 | 1,113,700 |
| 3/10 | 2,669 | 2,763 | 2,631 | 2,681 | +41 | +1.6 | 1,084,900 |
| 3/3 | 2,656 | 2,716 | 2,583 | 2,640 | -23 | -0.9 | 975,500 |
| 2/24 | 2,631 | 2,720 | 2,596 | 2,663 | +82 | +3.2 | 892,500 |
| 2/17 | 2,769 | 2,810 | 2,580 | 2,581 | -196 | -7.1 | 1,615,000 |
| 2/10 | 2,800 | 2,839 | 2,658 | 2,777 | -238 | -7.9 | 2,186,800 |
| 2/3 | 3,090 | 3,220 | 2,995 | 3,015 | -40 | -1.3 | 803,500 |
| 1/27 | 2,991 | 3,090 | 2,957 | 3,055 | +112 | +3.8 | 534,200 |
| 1/20 | 2,889 | 2,984 | 2,843 | 2,943 | +4 | +0.1 | 939,600 |
| 1/13 | 2,900 | 3,080 | 2,869 | 2,939 | +57 | +2.0 | 507,100 |
| 1/6 | 3,000 | 3,025 | 2,864 | 2,882 | -138 | -4.6 | 361,900 |
| 12/30 | 3,005 | 3,045 | 2,907 | 3,020 | +15 | +0.5 | 533,500 |
| 12/23 | 3,065 | 3,105 | 2,905 | 3,005 | -120 | -3.8 | 1,030,800 |
| 12/16 | 3,160 | 3,265 | 3,115 | 3,125 | -75 | -2.3 | 525,700 |
| 12/9 | 3,115 | 3,220 | 3,040 | 3,200 | +100 | +3.2 | 838,100 |
| 12/2 | 3,410 | 3,415 | 3,100 | 3,100 | -285 | -8.4 | 700,700 |
| 11/25 | 3,315 | 3,485 | 3,245 | 3,385 | +80 | +2.4 | 514,500 |
| 11/18 | 3,400 | 3,475 | 3,295 | 3,305 | -95 | -2.8 | 902,900 |
| 11/11 | 3,000 | 3,410 | 2,930 | 3,400 | +260 | +8.3 | 1,307,900 |
| 11/4 | 3,335 | 3,355 | 3,125 | 3,140 | -155 | -4.7 | 646,600 |
| 10/28 | 3,170 | 3,325 | 3,105 | 3,295 | +150 | +4.8 | 942,200 |
| 10/21 | 3,130 | 3,240 | 3,055 | 3,145 | +15 | +0.5 | 732,900 |
| 10/14 | 3,035 | 3,225 | 3,015 | 3,130 | -45 | -1.4 | 1,042,100 |
| 10/7 | 3,190 | 3,490 | 3,130 | 3,175 | -40 | -1.2 | 1,429,800 |
| 9/30 | 3,235 | 3,280 | 3,150 | 3,215 | -75 | -2.3 | 800,500 |
| 9/22 | 3,460 | 3,470 | 3,210 | 3,290 | -200 | -5.7 | 562,500 |
| 9/16 | 3,550 | 3,760 | 3,440 | 3,490 | -20 | -0.6 | 923,700 |
| 9/9 | 3,210 | 3,535 | 3,210 | 3,510 | +275 | +8.5 | 706,700 |
▶︎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