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 |
|---|---|---|---|---|---|---|
| 2025-09-18 | 1,650 | 1,663 | 1,643 | 1,663 | 85,900 | 1,663 |
| 2025-09-17 | 1,642 | 1,649 | 1,636 | 1,649 | 60,800 | 1,649 |
| 2025-09-16 | 1,645 | 1,647 | 1,638 | 1,641 | 64,600 | 1,641 |
| 2025-09-12 | 1,648 | 1,651 | 1,637 | 1,637 | 63,700 | 1,637 |
| 2025-09-11 | 1,636 | 1,647 | 1,635 | 1,643 | 58,000 | 1,643 |
| 2025-09-10 | 1,637 | 1,645 | 1,635 | 1,638 | 65,700 | 1,638 |
| 2025-09-09 | 1,642 | 1,649 | 1,634 | 1,637 | 62,000 | 1,637 |
| 2025-09-08 | 1,649 | 1,654 | 1,633 | 1,640 | 92,400 | 1,640 |
| 2025-09-05 | 1,665 | 1,668 | 1,647 | 1,647 | 100,700 | 1,647 |
| 2025-09-04 | 1,641 | 1,666 | 1,636 | 1,665 | 157,800 | 1,665 |
| 2025-09-03 | 1,632 | 1,650 | 1,632 | 1,650 | 103,900 | 1,650 |
| 2025-09-02 | 1,606 | 1,630 | 1,603 | 1,630 | 85,200 | 1,630 |
| 2025-09-01 | 1,592 | 1,604 | 1,591 | 1,597 | 55,700 | 1,597 |
| 2025-08-29 | 1,613 | 1,615 | 1,590 | 1,591 | 81,300 | 1,591 |
| 2025-08-28 | 1,609 | 1,623 | 1,606 | 1,613 | 77,300 | 1,613 |
| 2025-08-27 | 1,592 | 1,608 | 1,589 | 1,606 | 75,700 | 1,606 |
| 2025-08-26 | 1,592 | 1,600 | 1,584 | 1,595 | 49,500 | 1,595 |
| 2025-08-25 | 1,595 | 1,599 | 1,582 | 1,593 | 61,100 | 1,593 |
| 2025-08-22 | 1,591 | 1,597 | 1,586 | 1,587 | 59,600 | 1,587 |
| 2025-08-21 | 1,615 | 1,617 | 1,591 | 1,591 | 65,300 | 1,591 |
| 2025-08-20 | 1,603 | 1,624 | 1,602 | 1,615 | 74,400 | 1,615 |
| 2025-08-19 | 1,595 | 1,606 | 1,592 | 1,600 | 67,700 | 1,600 |
| 2025-08-18 | 1,576 | 1,598 | 1,576 | 1,592 | 100,300 | 1,592 |
| 2025-08-15 | 1,590 | 1,593 | 1,570 | 1,576 | 90,900 | 1,576 |
| 2025-08-14 | 1,586 | 1,606 | 1,581 | 1,588 | 103,300 | 1,588 |
| 2025-08-13 | 1,614 | 1,629 | 1,595 | 1,595 | 144,100 | 1,595 |
| 2025-08-12 | 1,595 | 1,609 | 1,582 | 1,603 | 158,500 | 1,603 |
| 2025-08-08 | 1,586 | 1,598 | 1,561 | 1,592 | 262,100 | 1,592 |
| 2025-08-07 | 1,533 | 1,549 | 1,521 | 1,533 | 154,300 | 1,533 |
| 2025-08-06 | 1,553 | 1,560 | 1,540 | 1,553 | 103,000 | 1,553 |
| 2025-08-05 | 1,545 | 1,574 | 1,545 | 1,553 | 107,700 | 1,553 |
| 2025-08-04 | 1,535 | 1,544 | 1,531 | 1,538 | 93,700 | 1,538 |
| 2025-08-01 | 1,520 | 1,536 | 1,520 | 1,536 | 85,800 | 1,536 |
| 2025-07-31 | 1,519 | 1,522 | 1,511 | 1,520 | 66,400 | 1,520 |
| 2025-07-30 | 1,518 | 1,527 | 1,518 | 1,519 | 84,500 | 1,519 |
| 2025-07-29 | 1,517 | 1,526 | 1,509 | 1,526 | 83,700 | 1,526 |
| 2025-07-28 | 1,531 | 1,538 | 1,523 | 1,532 | 107,400 | 1,532 |
| 2025-07-25 | 1,515 | 1,529 | 1,507 | 1,525 | 112,000 | 1,525 |
| 2025-07-24 | 1,511 | 1,530 | 1,510 | 1,530 | 100,900 | 1,530 |
| 2025-07-23 | 1,509 | 1,523 | 1,504 | 1,521 | 123,600 | 1,521 |
| 2025-07-22 | 1,500 | 1,514 | 1,487 | 1,494 | 83,000 | 1,494 |
| 2025-07-18 | 1,503 | 1,511 | 1,494 | 1,498 | 70,500 | 1,498 |
| 2025-07-17 | 1,490 | 1,500 | 1,490 | 1,500 | 57,900 | 1,500 |
| 2025-07-16 | 1,482 | 1,500 | 1,479 | 1,488 | 60,900 | 1,488 |
| 2025-07-15 | 1,495 | 1,500 | 1,480 | 1,482 | 60,200 | 1,482 |
| 2025-07-14 | 1,490 | 1,495 | 1,480 | 1,487 | 75,800 | 1,487 |
| 2025-07-11 | 1,480 | 1,493 | 1,480 | 1,485 | 72,000 | 1,485 |
| 2025-07-10 | 1,485 | 1,487 | 1,472 | 1,472 | 96,100 | 1,472 |
| 2025-07-09 | 1,490 | 1,497 | 1,485 | 1,485 | 55,200 | 1,485 |
| 2025-07-08 | 1,502 | 1,502 | 1,488 | 1,488 | 75,600 | 1,488 |
| 2025-07-07 | 1,510 | 1,512 | 1,496 | 1,496 | 78,400 | 1,496 |
| 2025-07-04 | 1,516 | 1,523 | 1,506 | 1,510 | 86,700 | 1,510 |
| 2025-07-03 | 1,502 | 1,515 | 1,494 | 1,514 | 79,300 | 1,514 |
| 2025-07-02 | 1,498 | 1,513 | 1,493 | 1,507 | 52,300 | 1,507 |
| 2025-07-01 | 1,505 | 1,515 | 1,497 | 1,498 | 69,900 | 1,498 |
| 2025-06-30 | 1,512 | 1,514 | 1,505 | 1,506 | 58,600 | 1,506 |
| 2025-06-27 | 1,501 | 1,513 | 1,500 | 1,511 | 75,400 | 1,511 |
| 2025-06-26 | 1,485 | 1,500 | 1,485 | 1,500 | 48,400 | 1,500 |
| 2025-06-25 | 1,505 | 1,508 | 1,480 | 1,482 | 55,300 | 1,482 |
| 2025-06-24 | 1,517 | 1,520 | 1,497 | 1,501 | 37,800 | 1,501 |
| 2025-06-23 | 1,498 | 1,526 | 1,498 | 1,508 | 84,100 | 1,508 |
| 2025-06-20 | 1,499 | 1,511 | 1,495 | 1,499 | 84,700 | 1,499 |
| 2025-06-19 | 1,503 | 1,507 | 1,500 | 1,503 | 28,000 | 1,503 |
| 2025-06-18 | 1,492 | 1,514 | 1,491 | 1,503 | 70,900 | 1,503 |
| 2025-06-17 | 1,495 | 1,500 | 1,487 | 1,492 | 37,500 | 1,492 |
| 2025-06-16 | 1,484 | 1,493 | 1,480 | 1,488 | 53,800 | 1,488 |
| 2025-06-13 | 1,481 | 1,485 | 1,475 | 1,484 | 64,000 | 1,484 |
| 2025-06-12 | 1,479 | 1,487 | 1,479 | 1,487 | 34,100 | 1,487 |
| 2025-06-11 | 1,486 | 1,496 | 1,479 | 1,483 | 45,200 | 1,483 |
| 2025-06-10 | 1,477 | 1,490 | 1,474 | 1,483 | 54,900 | 1,483 |
| 2025-06-09 | 1,471 | 1,483 | 1,471 | 1,478 | 45,600 | 1,478 |
| 2025-06-06 | 1,455 | 1,475 | 1,455 | 1,471 | 44,200 | 1,471 |
| 2025-06-05 | 1,466 | 1,470 | 1,455 | 1,455 | 63,300 | 1,455 |
| 2025-06-04 | 1,480 | 1,480 | 1,466 | 1,466 | 50,800 | 1,466 |
| 2025-06-03 | 1,486 | 1,486 | 1,472 | 1,480 | 50,500 | 1,480 |
| 2025-06-02 | 1,485 | 1,497 | 1,484 | 1,485 | 58,400 | 1,485 |
| 2025-05-30 | 1,479 | 1,488 | 1,467 | 1,485 | 35,900 | 1,485 |
| 2025-05-29 | 1,477 | 1,478 | 1,470 | 1,475 | 47,300 | 1,475 |
| 2025-05-28 | 1,477 | 1,480 | 1,471 | 1,477 | 47,100 | 1,477 |
| 2025-05-27 | 1,471 | 1,475 | 1,469 | 1,471 | 27,400 | 1,471 |
| 2025-05-26 | 1,468 | 1,475 | 1,464 | 1,469 | 49,700 | 1,469 |
| 2025-05-23 | 1,455 | 1,464 | 1,455 | 1,459 | 39,700 | 1,459 |
| 2025-05-22 | 1,452 | 1,465 | 1,449 | 1,457 | 49,000 | 1,457 |
| 2025-05-21 | 1,477 | 1,478 | 1,460 | 1,460 | 40,400 | 1,460 |
| 2025-05-20 | 1,488 | 1,492 | 1,470 | 1,470 | 61,300 | 1,470 |
| 2025-05-19 | 1,495 | 1,502 | 1,486 | 1,488 | 52,800 | 1,488 |
| 2025-05-16 | 1,495 | 1,500 | 1,483 | 1,495 | 47,300 | 1,495 |
| 2025-05-15 | 1,490 | 1,499 | 1,489 | 1,495 | 37,000 | 1,495 |
| 2025-05-14 | 1,500 | 1,500 | 1,481 | 1,495 | 46,600 | 1,495 |
| 2025-05-13 | 1,510 | 1,521 | 1,497 | 1,507 | 73,600 | 1,507 |
| 2025-05-12 | 1,499 | 1,519 | 1,481 | 1,514 | 95,300 | 1,514 |
| 2025-05-09 | 1,489 | 1,511 | 1,453 | 1,488 | 146,700 | 1,488 |
| 2025-05-08 | 1,470 | 1,490 | 1,462 | 1,490 | 46,300 | 1,490 |
| 2025-05-07 | 1,467 | 1,485 | 1,466 | 1,472 | 71,100 | 1,472 |
| 2025-05-02 | 1,478 | 1,478 | 1,454 | 1,467 | 55,900 | 1,467 |
| 2025-05-01 | 1,473 | 1,478 | 1,467 | 1,477 | 55,000 | 1,477 |
| 2025-04-30 | 1,485 | 1,485 | 1,463 | 1,472 | 57,000 | 1,472 |
| 2025-04-28 | 1,477 | 1,490 | 1,476 | 1,487 | 54,200 | 1,487 |
| 2025-04-25 | 1,489 | 1,491 | 1,472 | 1,475 | 46,900 | 1,475 |
| 2025-04-24 | 1,498 | 1,498 | 1,481 | 1,486 | 45,200 | 1,486 |
| 2025-04-23 | 1,500 | 1,503 | 1,490 | 1,498 | 56,800 | 1,498 |
| 2025-04-22 | 1,499 | 1,505 | 1,486 | 1,494 | 63,300 | 1,494 |
| 2025-04-21 | 1,468 | 1,498 | 1,468 | 1,493 | 82,100 | 1,493 |
| 2025-04-18 | 1,445 | 1,468 | 1,445 | 1,468 | 63,500 | 1,468 |
| 2025-04-17 | 1,445 | 1,454 | 1,434 | 1,442 | 44,400 | 1,442 |
| 2025-04-16 | 1,456 | 1,459 | 1,443 | 1,449 | 61,700 | 1,449 |
| 2025-04-15 | 1,453 | 1,463 | 1,450 | 1,454 | 60,400 | 1,454 |
| 2025-04-14 | 1,458 | 1,463 | 1,451 | 1,451 | 62,900 | 1,451 |
| 2025-04-11 | 1,436 | 1,458 | 1,421 | 1,458 | 77,600 | 1,458 |
| 2025-04-10 | 1,441 | 1,451 | 1,418 | 1,446 | 113,200 | 1,446 |
| 2025-04-09 | 1,401 | 1,416 | 1,390 | 1,400 | 99,200 | 1,400 |
| 2025-04-08 | 1,381 | 1,432 | 1,376 | 1,426 | 140,200 | 1,426 |
| 2025-04-07 | 1,355 | 1,380 | 1,314 | 1,352 | 218,300 | 1,352 |
| 2025-04-04 | 1,401 | 1,411 | 1,381 | 1,400 | 182,700 | 1,400 |
| 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