7421 カッパ・クリエイト(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-13 | 1,566 | 1,575 | 1,551 | 1,555 | 113,000 | 1,555 |
| 2026-02-12 | 1,590 | 1,590 | 1,553 | 1,566 | 254,100 | 1,566 |
| 2026-02-10 | 1,618 | 1,622 | 1,606 | 1,606 | 109,200 | 1,606 |
| 2026-02-09 | 1,624 | 1,627 | 1,605 | 1,619 | 107,500 | 1,619 |
| 2026-02-06 | 1,605 | 1,611 | 1,596 | 1,603 | 70,000 | 1,603 |
| 2026-02-05 | 1,599 | 1,610 | 1,594 | 1,602 | 99,800 | 1,602 |
| 2026-02-04 | 1,584 | 1,590 | 1,575 | 1,586 | 95,500 | 1,586 |
| 2026-02-03 | 1,586 | 1,588 | 1,578 | 1,578 | 68,200 | 1,578 |
| 2026-02-02 | 1,583 | 1,589 | 1,581 | 1,586 | 79,000 | 1,586 |
| 2026-01-30 | 1,576 | 1,579 | 1,567 | 1,579 | 63,600 | 1,579 |
| 2026-01-29 | 1,553 | 1,566 | 1,541 | 1,566 | 114,900 | 1,566 |
| 2026-01-28 | 1,571 | 1,571 | 1,557 | 1,558 | 73,100 | 1,558 |
| 2026-01-27 | 1,571 | 1,577 | 1,562 | 1,569 | 81,500 | 1,569 |
| 2026-01-26 | 1,578 | 1,578 | 1,561 | 1,570 | 93,100 | 1,570 |
| 2026-01-23 | 1,584 | 1,592 | 1,577 | 1,578 | 83,500 | 1,578 |
| 2026-01-22 | 1,588 | 1,589 | 1,576 | 1,579 | 88,100 | 1,579 |
| 2026-01-21 | 1,577 | 1,589 | 1,562 | 1,573 | 114,100 | 1,573 |
| 2026-01-20 | 1,576 | 1,598 | 1,571 | 1,596 | 90,700 | 1,596 |
| 2026-01-19 | 1,574 | 1,579 | 1,569 | 1,570 | 84,000 | 1,570 |
| 2026-01-16 | 1,572 | 1,576 | 1,566 | 1,569 | 106,300 | 1,569 |
| 2026-01-15 | 1,562 | 1,572 | 1,561 | 1,570 | 68,800 | 1,570 |
| 2026-01-14 | 1,549 | 1,560 | 1,548 | 1,558 | 59,400 | 1,558 |
| 2026-01-13 | 1,574 | 1,576 | 1,546 | 1,546 | 139,200 | 1,546 |
| 2026-01-09 | 1,564 | 1,577 | 1,564 | 1,571 | 84,000 | 1,571 |
| 2026-01-08 | 1,552 | 1,557 | 1,546 | 1,554 | 65,600 | 1,554 |
| 2026-01-07 | 1,540 | 1,560 | 1,536 | 1,552 | 87,000 | 1,552 |
| 2026-01-06 | 1,546 | 1,550 | 1,537 | 1,546 | 83,900 | 1,546 |
| 2026-01-05 | 1,545 | 1,545 | 1,526 | 1,538 | 107,100 | 1,538 |
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