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
ー
円
(ー)
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 | 2,109 | +31 | +1.5 | 1,129,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 3,320 | 3,450 | 3,295 | 3,420 | +90 | +2.7 | 520,500 |
| 7/29 | 3,280 | 3,370 | 3,245 | 3,330 | +25 | +0.8 | 586,300 |
| 7/22 | 3,085 | 3,305 | 3,035 | 3,305 | +220 | +7.1 | 456,400 |
| 7/15 | 3,225 | 3,240 | 3,080 | 3,085 | -90 | -2.8 | 700,300 |
| 7/8 | 3,075 | 3,270 | 3,005 | 3,175 | +165 | +5.5 | 777,200 |
| 7/1 | 2,882 | 3,070 | 2,841 | 3,010 | +148 | +5.2 | 1,506,200 |
| 6/24 | 2,518 | 2,862 | 2,481 | 2,862 | +360 | +14.4 | 1,342,800 |
| 6/17 | 2,890 | 2,936 | 2,470 | 2,502 | -467 | -15.7 | 1,420,400 |
| 6/10 | 2,976 | 3,140 | 2,935 | 2,969 | -36 | -1.2 | 954,700 |
| 6/3 | 2,942 | 3,080 | 2,918 | 3,005 | +65 | +2.2 | 997,300 |
| 5/27 | 2,993 | 3,035 | 2,895 | 2,940 | +90 | +3.2 | 1,110,900 |
| 5/20 | 2,856 | 2,911 | 2,609 | 2,850 | +45 | +1.6 | 1,570,800 |
| 5/13 | 2,979 | 3,040 | 2,712 | 2,805 | -205 | -6.8 | 1,140,300 |
| 5/6 | 2,955 | 3,060 | 2,880 | 3,010 | -35 | -1.2 | 880,900 |
| 4/28 | 3,260 | 3,305 | 2,964 | 3,045 | -340 | -10.0 | 979,000 |
| 4/22 | 3,310 | 3,385 | 3,145 | 3,385 | +5 | +0.2 | 838,400 |
| 4/15 | 3,430 | 3,490 | 3,235 | 3,380 | -50 | -1.5 | 542,000 |
| 4/8 | 3,370 | 3,555 | 3,350 | 3,430 | +70 | +2.1 | 883,500 |
| 4/1 | 3,545 | 3,550 | 3,295 | 3,360 | -200 | -5.6 | 839,800 |
| 3/25 | 3,290 | 3,665 | 3,255 | 3,560 | +290 | +8.9 | 1,018,700 |
| 3/18 | 3,510 | 3,540 | 3,205 | 3,270 | -200 | -5.8 | 1,883,000 |
| 3/11 | 3,530 | 3,650 | 3,385 | 3,470 | -150 | -4.1 | 901,100 |
| 3/4 | 3,500 | 3,685 | 3,485 | 3,620 | +135 | +3.9 | 966,000 |
| 2/25 | 3,235 | 3,495 | 3,140 | 3,485 | +190 | +5.8 | 959,800 |
| 2/18 | 3,475 | 3,555 | 3,220 | 3,295 | -250 | -7.1 | 1,371,300 |
| 2/10 | 3,260 | 3,605 | 3,260 | 3,545 | +160 | +4.7 | 1,059,000 |
| 2/4 | 3,430 | 3,560 | 3,255 | 3,385 | -10 | -0.3 | 947,700 |
| 1/28 | 3,595 | 3,680 | 3,330 | 3,395 | -240 | -6.6 | 830,700 |
| 1/21 | 3,800 | 3,835 | 3,515 | 3,635 | -180 | -4.7 | 1,139,100 |
| 1/14 | 4,025 | 4,105 | 3,725 | 3,815 | -265 | -6.5 | 735,400 |
▶︎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
