7421 カッパ・クリエイト(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,610 | 1,615 | 1,606 | 1,610 | 31,800 | 1,610 |
| 2024-05-01 | 1,611 | 1,617 | 1,606 | 1,617 | 30,500 | 1,617 |
| 2024-04-30 | 1,604 | 1,611 | 1,593 | 1,611 | 65,100 | 1,611 |
| 2024-04-26 | 1,590 | 1,601 | 1,582 | 1,601 | 41,100 | 1,601 |
| 2024-04-25 | 1,601 | 1,601 | 1,586 | 1,593 | 33,800 | 1,593 |
| 2024-04-24 | 1,601 | 1,601 | 1,591 | 1,596 | 46,200 | 1,596 |
| 2024-04-23 | 1,596 | 1,601 | 1,592 | 1,598 | 33,300 | 1,598 |
| 2024-04-22 | 1,580 | 1,601 | 1,580 | 1,596 | 81,000 | 1,596 |
| 2024-04-19 | 1,595 | 1,596 | 1,566 | 1,576 | 75,700 | 1,576 |
| 2024-04-18 | 1,575 | 1,599 | 1,575 | 1,598 | 58,300 | 1,598 |
| 2024-04-17 | 1,584 | 1,584 | 1,565 | 1,575 | 84,800 | 1,575 |
| 2024-04-16 | 1,580 | 1,586 | 1,572 | 1,580 | 69,400 | 1,580 |
| 2024-04-15 | 1,572 | 1,589 | 1,566 | 1,589 | 62,300 | 1,589 |
| 2024-04-12 | 1,589 | 1,593 | 1,575 | 1,576 | 67,900 | 1,576 |
| 2024-04-11 | 1,596 | 1,599 | 1,583 | 1,588 | 53,300 | 1,588 |
| 2024-04-10 | 1,614 | 1,619 | 1,597 | 1,598 | 54,000 | 1,598 |
| 2024-04-09 | 1,605 | 1,614 | 1,601 | 1,613 | 41,600 | 1,613 |
| 2024-04-08 | 1,607 | 1,608 | 1,596 | 1,608 | 54,200 | 1,608 |
| 2024-04-05 | 1,590 | 1,605 | 1,587 | 1,597 | 60,300 | 1,597 |
| 2024-04-04 | 1,601 | 1,603 | 1,583 | 1,592 | 91,500 | 1,592 |
| 2024-04-03 | 1,585 | 1,606 | 1,583 | 1,601 | 87,100 | 1,601 |
| 2024-04-02 | 1,606 | 1,608 | 1,575 | 1,588 | 167,200 | 1,588 |
| 2024-04-01 | 1,615 | 1,628 | 1,599 | 1,617 | 131,800 | 1,617 |
| 2024-03-29 | 1,601 | 1,623 | 1,600 | 1,620 | 159,900 | 1,620 |
| 2024-03-28 | 1,633 | 1,633 | 1,607 | 1,609 | 590,300 | 1,609 |
| 2024-03-27 | 1,647 | 1,657 | 1,638 | 1,653 | 766,100 | 1,653 |
| 2024-03-26 | 1,656 | 1,658 | 1,639 | 1,647 | 265,000 | 1,647 |
| 2024-03-25 | 1,669 | 1,670 | 1,654 | 1,655 | 229,400 | 1,655 |
| 2024-03-22 | 1,640 | 1,657 | 1,637 | 1,657 | 156,900 | 1,657 |
| 2024-03-21 | 1,649 | 1,650 | 1,636 | 1,641 | 196,500 | 1,641 |
| 2024-03-19 | 1,640 | 1,647 | 1,629 | 1,647 | 214,700 | 1,647 |
| 2024-03-18 | 1,640 | 1,648 | 1,637 | 1,640 | 111,000 | 1,640 |
| 2024-03-15 | 1,646 | 1,648 | 1,637 | 1,638 | 108,100 | 1,638 |
| 2024-03-14 | 1,625 | 1,648 | 1,624 | 1,646 | 106,200 | 1,646 |
| 2024-03-13 | 1,635 | 1,641 | 1,625 | 1,629 | 107,700 | 1,629 |
| 2024-03-12 | 1,636 | 1,638 | 1,618 | 1,638 | 122,100 | 1,638 |
| 2024-03-11 | 1,623 | 1,630 | 1,608 | 1,629 | 188,000 | 1,629 |
| 2024-03-08 | 1,644 | 1,653 | 1,623 | 1,628 | 238,500 | 1,628 |
| 2024-03-07 | 1,650 | 1,657 | 1,648 | 1,655 | 114,100 | 1,655 |
| 2024-03-06 | 1,639 | 1,657 | 1,639 | 1,646 | 112,900 | 1,646 |
| 2024-03-05 | 1,652 | 1,654 | 1,633 | 1,650 | 109,500 | 1,650 |
| 2024-03-04 | 1,655 | 1,658 | 1,633 | 1,651 | 135,300 | 1,651 |
| 2024-03-01 | 1,659 | 1,662 | 1,640 | 1,644 | 267,200 | 1,644 |
| 2024-02-29 | 1,673 | 1,678 | 1,656 | 1,662 | 282,500 | 1,662 |
| 2024-02-28 | 1,660 | 1,682 | 1,654 | 1,678 | 263,800 | 1,678 |
| 2024-02-27 | 1,663 | 1,673 | 1,645 | 1,660 | 165,200 | 1,660 |
| 2024-02-26 | 1,687 | 1,689 | 1,663 | 1,663 | 173,500 | 1,663 |
| 2024-02-22 | 1,665 | 1,678 | 1,662 | 1,676 | 88,300 | 1,676 |
| 2024-02-21 | 1,668 | 1,673 | 1,654 | 1,660 | 100,300 | 1,660 |
| 2024-02-20 | 1,688 | 1,697 | 1,665 | 1,668 | 83,100 | 1,668 |
| 2024-02-19 | 1,664 | 1,677 | 1,655 | 1,670 | 112,400 | 1,670 |
| 2024-02-16 | 1,670 | 1,679 | 1,659 | 1,666 | 97,700 | 1,666 |
| 2024-02-15 | 1,683 | 1,683 | 1,660 | 1,663 | 107,700 | 1,663 |
| 2024-02-14 | 1,695 | 1,701 | 1,675 | 1,684 | 80,600 | 1,684 |
| 2024-02-13 | 1,726 | 1,730 | 1,695 | 1,702 | 120,400 | 1,702 |
| 2024-02-09 | 1,705 | 1,723 | 1,698 | 1,715 | 90,200 | 1,715 |
| 2024-02-08 | 1,720 | 1,720 | 1,688 | 1,695 | 140,500 | 1,695 |
| 2024-02-07 | 1,734 | 1,738 | 1,714 | 1,725 | 76,600 | 1,725 |
| 2024-02-06 | 1,746 | 1,760 | 1,733 | 1,734 | 85,300 | 1,734 |
| 2024-02-05 | 1,763 | 1,767 | 1,746 | 1,750 | 79,500 | 1,750 |
| 2024-02-02 | 1,766 | 1,772 | 1,748 | 1,762 | 76,200 | 1,762 |
| 2024-02-01 | 1,765 | 1,772 | 1,754 | 1,771 | 67,400 | 1,771 |
| 2024-01-31 | 1,752 | 1,765 | 1,743 | 1,765 | 58,500 | 1,765 |
| 2024-01-30 | 1,750 | 1,758 | 1,743 | 1,743 | 71,800 | 1,743 |
| 2024-01-29 | 1,732 | 1,750 | 1,732 | 1,750 | 54,000 | 1,750 |
| 2024-01-26 | 1,735 | 1,736 | 1,719 | 1,722 | 78,100 | 1,722 |
| 2024-01-25 | 1,730 | 1,743 | 1,727 | 1,736 | 51,800 | 1,736 |
| 2024-01-24 | 1,760 | 1,774 | 1,731 | 1,731 | 78,200 | 1,731 |
| 2024-01-23 | 1,780 | 1,787 | 1,760 | 1,760 | 60,000 | 1,760 |
| 2024-01-22 | 1,771 | 1,776 | 1,759 | 1,772 | 54,400 | 1,772 |
| 2024-01-19 | 1,806 | 1,808 | 1,774 | 1,774 | 62,300 | 1,774 |
| 2024-01-18 | 1,808 | 1,808 | 1,791 | 1,804 | 59,200 | 1,804 |
| 2024-01-17 | 1,763 | 1,821 | 1,760 | 1,808 | 109,800 | 1,808 |
| 2024-01-16 | 1,763 | 1,776 | 1,761 | 1,763 | 70,000 | 1,763 |
| 2024-01-15 | 1,744 | 1,767 | 1,737 | 1,763 | 84,800 | 1,763 |
| 2024-01-12 | 1,750 | 1,765 | 1,742 | 1,744 | 70,100 | 1,744 |
| 2024-01-11 | 1,758 | 1,758 | 1,740 | 1,750 | 70,900 | 1,750 |
| 2024-01-10 | 1,746 | 1,759 | 1,741 | 1,753 | 68,700 | 1,753 |
| 2024-01-09 | 1,718 | 1,746 | 1,715 | 1,746 | 107,900 | 1,746 |
| 2024-01-05 | 1,704 | 1,718 | 1,696 | 1,718 | 78,600 | 1,718 |
| 2024-01-04 | 1,705 | 1,705 | 1,671 | 1,697 | 88,000 | 1,697 |
分割・併合履歴 ： [2014-02-26]1株→2株 [2004-05-26]1株→2株 [1995-05-26]1株→1.2株
