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 |
---|---|---|---|---|---|---|
2025-02-07 | 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