7421 カッパ・クリエイト(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,412 | 1,427 | 1,400 | 1,420 | 156,100 | 1,420 |
| 2025-04-02 | 1,439 | 1,453 | 1,425 | 1,425 | 93,700 | 1,425 |
| 2025-04-01 | 1,442 | 1,445 | 1,423 | 1,436 | 164,800 | 1,436 |
| 2025-03-31 | 1,480 | 1,482 | 1,431 | 1,431 | 206,600 | 1,431 |
| 2025-03-28 | 1,501 | 1,510 | 1,490 | 1,500 | 355,300 | 1,500 |
| 2025-03-27 | 1,563 | 1,580 | 1,549 | 1,580 | 293,100 | 1,580 |
| 2025-03-26 | 1,532 | 1,543 | 1,530 | 1,541 | 240,800 | 1,541 |
| 2025-03-25 | 1,534 | 1,535 | 1,528 | 1,532 | 122,300 | 1,532 |
| 2025-03-24 | 1,535 | 1,538 | 1,528 | 1,528 | 114,600 | 1,528 |
| 2025-03-21 | 1,529 | 1,535 | 1,526 | 1,530 | 78,200 | 1,530 |
| 2025-03-19 | 1,519 | 1,535 | 1,518 | 1,528 | 94,100 | 1,528 |
| 2025-03-18 | 1,518 | 1,526 | 1,516 | 1,517 | 88,000 | 1,517 |
| 2025-03-17 | 1,504 | 1,518 | 1,502 | 1,518 | 97,500 | 1,518 |
| 2025-03-14 | 1,492 | 1,504 | 1,490 | 1,496 | 89,000 | 1,496 |
| 2025-03-13 | 1,498 | 1,505 | 1,492 | 1,492 | 94,400 | 1,492 |
| 2025-03-12 | 1,517 | 1,517 | 1,478 | 1,490 | 225,700 | 1,490 |
| 2025-03-11 | 1,520 | 1,520 | 1,503 | 1,517 | 109,400 | 1,517 |
| 2025-03-10 | 1,517 | 1,528 | 1,509 | 1,528 | 93,400 | 1,528 |
| 2025-03-07 | 1,501 | 1,518 | 1,495 | 1,508 | 127,100 | 1,508 |
| 2025-03-06 | 1,487 | 1,509 | 1,486 | 1,509 | 97,500 | 1,509 |
| 2025-03-05 | 1,476 | 1,485 | 1,473 | 1,480 | 107,500 | 1,480 |
| 2025-03-04 | 1,466 | 1,474 | 1,463 | 1,468 | 95,400 | 1,468 |
| 2025-03-03 | 1,473 | 1,482 | 1,464 | 1,473 | 94,000 | 1,473 |
| 2025-02-28 | 1,464 | 1,471 | 1,450 | 1,450 | 669,700 | 1,450 |
| 2025-02-27 | 1,463 | 1,480 | 1,456 | 1,476 | 96,800 | 1,476 |
| 2025-02-26 | 1,464 | 1,465 | 1,447 | 1,453 | 87,200 | 1,453 |
| 2025-02-25 | 1,460 | 1,461 | 1,442 | 1,453 | 98,400 | 1,453 |
| 2025-02-21 | 1,449 | 1,450 | 1,428 | 1,449 | 88,000 | 1,449 |
| 2025-02-20 | 1,466 | 1,469 | 1,446 | 1,449 | 88,800 | 1,449 |
| 2025-02-19 | 1,462 | 1,469 | 1,455 | 1,469 | 86,600 | 1,469 |
| 2025-02-18 | 1,441 | 1,462 | 1,437 | 1,462 | 104,800 | 1,462 |
| 2025-02-17 | 1,461 | 1,468 | 1,442 | 1,447 | 90,200 | 1,447 |
| 2025-02-14 | 1,455 | 1,465 | 1,448 | 1,465 | 97,400 | 1,465 |
| 2025-02-13 | 1,443 | 1,457 | 1,432 | 1,457 | 120,600 | 1,457 |
| 2025-02-12 | 1,458 | 1,459 | 1,417 | 1,431 | 195,800 | 1,431 |
| 2025-02-10 | 1,439 | 1,468 | 1,435 | 1,459 | 177,800 | 1,459 |
| 2025-02-07 | 1,414 | 1,439 | 1,408 | 1,423 | 120,600 | 1,423 |
| 2025-02-06 | 1,401 | 1,420 | 1,400 | 1,415 | 89,500 | 1,415 |
| 2025-02-05 | 1,410 | 1,420 | 1,401 | 1,401 | 103,400 | 1,401 |
| 2025-02-04 | 1,443 | 1,445 | 1,407 | 1,407 | 146,400 | 1,407 |
| 2025-02-03 | 1,454 | 1,454 | 1,426 | 1,434 | 171,500 | 1,434 |
| 2025-01-31 | 1,469 | 1,469 | 1,454 | 1,460 | 106,500 | 1,460 |
| 2025-01-30 | 1,442 | 1,470 | 1,441 | 1,468 | 116,800 | 1,468 |
| 2025-01-29 | 1,445 | 1,445 | 1,432 | 1,442 | 89,100 | 1,442 |
| 2025-01-28 | 1,420 | 1,442 | 1,420 | 1,436 | 93,200 | 1,436 |
| 2025-01-27 | 1,394 | 1,425 | 1,394 | 1,418 | 130,800 | 1,418 |
| 2025-01-24 | 1,397 | 1,406 | 1,384 | 1,384 | 173,300 | 1,384 |
| 2025-01-23 | 1,401 | 1,403 | 1,388 | 1,397 | 121,100 | 1,397 |
| 2025-01-22 | 1,405 | 1,411 | 1,393 | 1,398 | 159,000 | 1,398 |
| 2025-01-21 | 1,398 | 1,409 | 1,393 | 1,398 | 114,300 | 1,398 |
| 2025-01-20 | 1,386 | 1,398 | 1,370 | 1,387 | 208,000 | 1,387 |
| 2025-01-17 | 1,413 | 1,415 | 1,386 | 1,387 | 288,700 | 1,387 |
| 2025-01-16 | 1,438 | 1,455 | 1,417 | 1,418 | 179,900 | 1,418 |
| 2025-01-15 | 1,441 | 1,459 | 1,433 | 1,435 | 167,300 | 1,435 |
| 2025-01-14 | 1,490 | 1,491 | 1,436 | 1,436 | 260,600 | 1,436 |
| 2025-01-10 | 1,520 | 1,520 | 1,483 | 1,489 | 249,900 | 1,489 |
| 2025-01-09 | 1,555 | 1,555 | 1,523 | 1,523 | 178,200 | 1,523 |
| 2025-01-08 | 1,579 | 1,579 | 1,562 | 1,562 | 82,300 | 1,562 |
| 2025-01-07 | 1,585 | 1,586 | 1,573 | 1,573 | 81,900 | 1,573 |
| 2025-01-06 | 1,597 | 1,599 | 1,579 | 1,581 | 112,700 | 1,581 |
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