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
2025-02-071,4141,4391,4081,423120,6001,423
2025-02-061,4011,4201,4001,41589,5001,415
2025-02-051,4101,4201,4011,401103,4001,401
2025-02-041,4431,4451,4071,407146,4001,407
2025-02-031,4541,4541,4261,434171,5001,434
2025-01-311,4691,4691,4541,460106,5001,460
2025-01-301,4421,4701,4411,468116,8001,468
2025-01-291,4451,4451,4321,44289,1001,442
2025-01-281,4201,4421,4201,43693,2001,436
2025-01-271,3941,4251,3941,418130,8001,418
2025-01-241,3971,4061,3841,384173,3001,384
2025-01-231,4011,4031,3881,397121,1001,397
2025-01-221,4051,4111,3931,398159,0001,398
2025-01-211,3981,4091,3931,398114,3001,398
2025-01-201,3861,3981,3701,387208,0001,387
2025-01-171,4131,4151,3861,387288,7001,387
2025-01-161,4381,4551,4171,418179,9001,418
2025-01-151,4411,4591,4331,435167,3001,435
2025-01-141,4901,4911,4361,436260,6001,436
2025-01-101,5201,5201,4831,489249,9001,489
2025-01-091,5551,5551,5231,523178,2001,523
2025-01-081,5791,5791,5621,56282,3001,562
2025-01-071,5851,5861,5731,57381,9001,573
2025-01-061,5971,5991,5791,581112,7001,581

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