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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,824 | 1,873 | 1,714 | 1,795 | -60 | -3.2 | 1,350,000 |
| 4/10 | 1,577 | 1,866 | 1,560 | 1,855 | +289 | +18.5 | 1,574,500 |
| 4/3 | 1,621 | 1,782 | 1,538 | 1,566 | -169 | -9.7 | 2,188,100 |
| 3/27 | 1,585 | 1,832 | 1,532 | 1,735 | +247 | +16.6 | 4,438,200 |
| 3/19 | 1,410 | 1,499 | 1,225 | 1,488 | +178 | +13.6 | 4,018,000 |
| 3/13 | 1,757 | 1,775 | 1,233 | 1,310 | -537 | -29.1 | 5,237,600 |
| 3/6 | 1,810 | 2,037 | 1,810 | 1,847 | +37 | +2.0 | 4,796,200 |
| 2/28 | 1,832 | 1,937 | 1,742 | 1,810 | -162 | -8.2 | 3,025,800 |
| 2/21 | 2,100 | 2,130 | 1,950 | 1,972 | -188 | -8.7 | 3,045,600 |
| 2/14 | 2,300 | 2,370 | 2,137 | 2,160 | -30 | -1.4 | 2,984,600 |
| 2/7 | 2,195 | 2,335 | 2,100 | 2,190 | -40 | -1.8 | 2,484,600 |
| 1/31 | 2,275 | 2,335 | 2,217 | 2,230 | -82 | -3.6 | 1,306,800 |
| 1/24 | 2,352 | 2,360 | 2,300 | 2,312 | -13 | -0.6 | 966,600 |
| 1/17 | 2,425 | 2,425 | 2,270 | 2,325 | -85 | -3.5 | 979,000 |
| 1/10 | 2,375 | 2,515 | 2,370 | 2,410 | +3 | +0.1 | 1,233,200 |
| 12/30 | 2,357 | 2,425 | 2,352 | 2,407 | +15 | +0.6 | 251,400 |
| 12/27 | 2,405 | 2,495 | 2,377 | 2,392 | +22 | +0.9 | 977,000 |
| 12/20 | 2,285 | 2,492 | 2,257 | 2,370 | +113 | +5.0 | 2,392,600 |
| 12/13 | 2,305 | 2,357 | 2,230 | 2,257 | -63 | -2.7 | 2,040,200 |
| 12/6 | 2,467 | 2,472 | 2,282 | 2,320 | -125 | -5.1 | 1,663,200 |
| 11/29 | 2,505 | 2,515 | 2,405 | 2,445 | -105 | -4.1 | 2,544,000 |
| 11/22 | 2,560 | 2,720 | 2,492 | 2,550 | +40 | +1.6 | 1,663,600 |
| 11/15 | 2,285 | 2,530 | 2,265 | 2,510 | +243 | +10.7 | 2,349,800 |
| 11/8 | 2,367 | 2,412 | 2,205 | 2,267 | -128 | -5.3 | 1,922,800 |
| 11/1 | 2,272 | 2,395 | 2,227 | 2,395 | +88 | +3.8 | 2,672,000 |
| 10/25 | 2,202 | 2,337 | 2,200 | 2,307 | +77 | +3.5 | 1,241,600 |
| 10/18 | 2,080 | 2,250 | 2,062 | 2,230 | +205 | +10.1 | 1,371,200 |
| 10/11 | 2,130 | 2,145 | 2,015 | 2,025 | -72 | -3.4 | 1,354,800 |
| 10/4 | 2,187 | 2,232 | 2,045 | 2,097 | -130 | -5.8 | 1,491,600 |
| 9/27 | 2,252 | 2,347 | 2,195 | 2,227 | -18 | -0.8 | 1,597,400 |
▶︎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
