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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 4,565 | 4,620 | 4,050 | 4,080 | -345 | -7.8 | 916,200 |
| 12/30 | 4,335 | 4,470 | 4,295 | 4,425 | +105 | +2.4 | 447,600 |
| 12/24 | 4,220 | 4,340 | 4,030 | 4,320 | +115 | +2.7 | 589,100 |
| 12/17 | 4,490 | 4,505 | 4,185 | 4,205 | -305 | -6.8 | 857,800 |
| 12/10 | 4,440 | 4,605 | 4,325 | 4,510 | +95 | +2.2 | 738,000 |
| 12/3 | 4,200 | 4,430 | 4,135 | 4,415 | +90 | +2.1 | 1,003,500 |
| 11/26 | 4,755 | 4,850 | 4,295 | 4,325 | -380 | -8.1 | 1,025,000 |
| 11/19 | 4,350 | 4,730 | 4,245 | 4,705 | +390 | +9.0 | 978,900 |
| 11/12 | 4,335 | 4,375 | 4,085 | 4,315 | +110 | +2.6 | 771,400 |
| 11/5 | 4,220 | 4,275 | 4,140 | 4,205 | +60 | +1.5 | 519,700 |
| 10/29 | 3,980 | 4,160 | 3,980 | 4,145 | +85 | +2.1 | 518,900 |
| 10/22 | 4,200 | 4,285 | 3,985 | 4,060 | -140 | -3.3 | 520,500 |
| 10/15 | 3,880 | 4,240 | 3,830 | 4,200 | +320 | +8.3 | 642,000 |
| 10/8 | 3,975 | 3,985 | 3,790 | 3,880 | -40 | -1.0 | 801,400 |
| 10/1 | 4,225 | 4,270 | 3,885 | 3,920 | -320 | -7.6 | 866,500 |
| 9/24 | 4,055 | 4,260 | 4,010 | 4,240 | +125 | +3.0 | 574,300 |
| 9/17 | 4,145 | 4,250 | 4,085 | 4,115 | -75 | -1.8 | 898,600 |
| 9/10 | 3,935 | 4,190 | 3,920 | 4,190 | +310 | +8.0 | 1,045,400 |
| 9/3 | 3,590 | 3,880 | 3,530 | 3,880 | +325 | +9.1 | 1,079,100 |
| 8/27 | 3,515 | 3,670 | 3,465 | 3,555 | +105 | +3.0 | 891,800 |
| 8/20 | 3,630 | 3,640 | 3,380 | 3,450 | -110 | -3.1 | 771,700 |
| 8/13 | 3,420 | 3,590 | 3,415 | 3,560 | +175 | +5.2 | 660,100 |
| 8/6 | 3,355 | 3,470 | 3,270 | 3,385 | +130 | +4.0 | 658,000 |
| 7/30 | 3,330 | 3,390 | 3,240 | 3,255 | -5 | -0.2 | 519,000 |
| 7/21 | 3,215 | 3,315 | 3,205 | 3,260 | 0 | 0.0 | 334,800 |
| 7/16 | 3,280 | 3,360 | 3,195 | 3,260 | +80 | +2.5 | 615,700 |
| 7/9 | 3,235 | 3,345 | 3,130 | 3,180 | -65 | -2.0 | 595,100 |
| 7/2 | 3,165 | 3,250 | 3,065 | 3,245 | +80 | +2.5 | 506,600 |
| 6/25 | 2,982 | 3,190 | 2,951 | 3,165 | +150 | +5.0 | 610,800 |
| 6/18 | 3,230 | 3,230 | 3,015 | 3,015 | -170 | -5.3 | 434,200 |
▶︎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
