カッパ・クリエイト(7421)の株価時系列情報
カッパ・クリエイト(7421)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/06/25 | 1,415 | 1,427 | 1,411 | 1,413 | 40,900 |
| 2026/06/24 | 1,398 | 1,421 | 1,383 | 1,410 | 107,500 |
| 2026/06/23 | 1,378 | 1,389 | 1,368 | 1,380 | 58,400 |
| 2026/06/22 | 1,367 | 1,375 | 1,361 | 1,369 | 57,900 |
| 2026/06/19 | 1,377 | 1,385 | 1,355 | 1,370 | 125,800 |
| 2026/06/18 | 1,392 | 1,394 | 1,363 | 1,376 | 128,600 |
| 2026/06/17 | 1,422 | 1,427 | 1,395 | 1,395 | 97,300 |
| 2026/06/16 | 1,420 | 1,423 | 1,395 | 1,414 | 90,300 |
| 2026/06/15 | 1,438 | 1,450 | 1,421 | 1,435 | 65,300 |
| 2026/06/12 | 1,463 | 1,463 | 1,433 | 1,445 | 103,600 |
| 2026/06/11 | 1,445 | 1,462 | 1,440 | 1,450 | 86,800 |
| 2026/06/10 | 1,401 | 1,439 | 1,400 | 1,439 | 103,000 |
| 2026/06/09 | 1,406 | 1,414 | 1,394 | 1,394 | 67,100 |
| 2026/06/08 | 1,400 | 1,418 | 1,397 | 1,406 | 94,100 |
| 2026/06/05 | 1,370 | 1,398 | 1,368 | 1,397 | 88,200 |
| 2026/06/04 | 1,361 | 1,372 | 1,353 | 1,360 | 95,800 |
| 2026/06/03 | 1,371 | 1,371 | 1,352 | 1,366 | 144,600 |
| 2026/06/02 | 1,398 | 1,398 | 1,374 | 1,374 | 168,400 |
| 2026/06/01 | 1,430 | 1,430 | 1,387 | 1,410 | 166,500 |
| 2026/05/29 | 1,400 | 1,437 | 1,400 | 1,430 | 130,500 |
| 2026/05/28 | 1,398 | 1,399 | 1,388 | 1,398 | 119,100 |
| 2026/05/27 | 1,397 | 1,412 | 1,392 | 1,398 | 101,200 |
| 2026/05/26 | 1,399 | 1,405 | 1,392 | 1,399 | 96,600 |
| 2026/05/25 | 1,430 | 1,433 | 1,398 | 1,402 | 158,600 |
| 2026/05/22 | 1,435 | 1,437 | 1,411 | 1,427 | 109,800 |
| 2026/05/21 | 1,455 | 1,460 | 1,438 | 1,439 | 82,600 |
| 2026/05/20 | 1,470 | 1,470 | 1,440 | 1,452 | 102,100 |
| 2026/05/19 | 1,425 | 1,465 | 1,425 | 1,456 | 130,000 |
| 2026/05/18 | 1,432 | 1,435 | 1,413 | 1,420 | 95,700 |
| 2026/05/15 | 1,419 | 1,428 | 1,408 | 1,428 | 92,300 |
| 2026/05/14 | 1,424 | 1,440 | 1,417 | 1,419 | 121,100 |
| 2026/05/13 | 1,390 | 1,425 | 1,388 | 1,421 | 163,400 |
| 2026/05/12 | 1,405 | 1,413 | 1,384 | 1,390 | 211,100 |
| 2026/05/11 | 1,480 | 1,490 | 1,385 | 1,395 | 479,400 |
| 2026/05/08 | 1,525 | 1,526 | 1,487 | 1,495 | 170,100 |
| 2026/05/07 | 1,531 | 1,538 | 1,514 | 1,514 | 110,700 |
| 2026/05/01 | 1,520 | 1,531 | 1,508 | 1,530 | 91,800 |
| 2026/04/30 | 1,525 | 1,526 | 1,512 | 1,518 | 84,800 |
| 2026/04/28 | 1,524 | 1,526 | 1,508 | 1,526 | 90,000 |
| 2026/04/27 | 1,517 | 1,534 | 1,511 | 1,523 | 107,800 |
| 2026/04/24 | 1,502 | 1,507 | 1,491 | 1,503 | 139,600 |
| 2026/04/23 | 1,513 | 1,519 | 1,500 | 1,506 | 86,800 |
| 2026/04/22 | 1,547 | 1,548 | 1,508 | 1,514 | 108,400 |
| 2026/04/21 | 1,568 | 1,570 | 1,547 | 1,547 | 86,400 |
| 2026/04/20 | 1,570 | 1,574 | 1,560 | 1,567 | 52,900 |
| 2026/04/17 | 1,556 | 1,569 | 1,556 | 1,562 | 43,300 |
| 2026/04/16 | 1,561 | 1,577 | 1,552 | 1,556 | 67,900 |
| 2026/04/15 | 1,540 | 1,561 | 1,540 | 1,561 | 81,500 |
| 2026/04/14 | 1,567 | 1,580 | 1,532 | 1,537 | 146,300 |
| 2026/04/13 | 1,580 | 1,597 | 1,565 | 1,567 | 78,200 |
| 2026/04/10 | 1,600 | 1,608 | 1,577 | 1,582 | 77,500 |
| 2026/04/09 | 1,618 | 1,631 | 1,601 | 1,601 | 73,100 |
| 2026/04/08 | 1,620 | 1,625 | 1,614 | 1,618 | 87,200 |
| 2026/04/07 | 1,614 | 1,623 | 1,603 | 1,608 | 61,800 |
| 2026/04/06 | 1,608 | 1,620 | 1,607 | 1,615 | 69,700 |
| 2026/04/03 | 1,585 | 1,608 | 1,585 | 1,608 | 71,600 |
| 2026/03/27 | 1,648 | 1,649 | 1,631 | 1,631 | 251,700 |
| 2026/03/26 | 1,645 | 1,645 | 1,632 | 1,636 | 194,300 |
| 2026/03/25 | 1,650 | 1,662 | 1,642 | 1,645 | 188,600 |
| 2026/03/24 | 1,632 | 1,647 | 1,629 | 1,644 | 124,600 |
| 2026/03/23 | 1,609 | 1,625 | 1,602 | 1,625 | 126,700 |
| 2026/03/19 | 1,624 | 1,634 | 1,620 | 1,620 | 94,600 |
| 2026/03/18 | 1,616 | 1,631 | 1,616 | 1,631 | 87,700 |
| 2026/03/17 | 1,599 | 1,625 | 1,599 | 1,618 | 94,100 |
| 2026/03/16 | 1,576 | 1,599 | 1,574 | 1,590 | 70,000 |
| 2026/03/13 | 1,590 | 1,607 | 1,577 | 1,577 | 114,000 |
| 2026/03/12 | 1,600 | 1,607 | 1,598 | 1,606 | 57,000 |
| 2026/03/11 | 1,595 | 1,606 | 1,595 | 1,605 | 52,200 |
| 2026/03/10 | 1,595 | 1,605 | 1,590 | 1,594 | 74,300 |
| 2026/03/09 | 1,562 | 1,585 | 1,561 | 1,578 | 89,800 |
| 2026/03/06 | 1,570 | 1,573 | 1,561 | 1,570 | 56,300 |
| 2026/03/05 | 1,593 | 1,594 | 1,568 | 1,568 | 77,400 |
| 2026/03/04 | 1,565 | 1,578 | 1,556 | 1,576 | 95,600 |
| 2026/03/03 | 1,600 | 1,600 | 1,576 | 1,576 | 89,000 |
| 2026/03/02 | 1,595 | 1,614 | 1,590 | 1,601 | 133,800 |
| 2026/02/27 | 1,585 | 1,599 | 1,581 | 1,598 | 60,700 |
| 2026/02/26 | 1,576 | 1,586 | 1,576 | 1,580 | 59,700 |
| 2026/02/25 | 1,570 | 1,587 | 1,564 | 1,576 | 79,200 |
| 2026/02/24 | 1,550 | 1,568 | 1,545 | 1,562 | 58,300 |
| 2026/02/20 | 1,553 | 1,559 | 1,540 | 1,544 | 70,900 |
| 2026/02/19 | 1,541 | 1,565 | 1,535 | 1,561 | 74,900 |
| 2026/02/18 | 1,539 | 1,550 | 1,537 | 1,537 | 73,400 |
| 2026/02/17 | 1,544 | 1,554 | 1,537 | 1,537 | 85,100 |
| 2026/02/16 | 1,563 | 1,568 | 1,544 | 1,545 | 114,400 |
| 2026/02/13 | 1,566 | 1,575 | 1,551 | 1,555 | 113,000 |
| 2026/02/12 | 1,590 | 1,590 | 1,553 | 1,566 | 254,100 |
| 2026/02/10 | 1,618 | 1,622 | 1,606 | 1,606 | 109,200 |
| 2026/02/09 | 1,624 | 1,627 | 1,605 | 1,619 | 107,500 |
| 2026/02/06 | 1,605 | 1,611 | 1,596 | 1,603 | 70,000 |
| 2026/02/05 | 1,599 | 1,610 | 1,594 | 1,602 | 99,800 |
| 2026/02/04 | 1,584 | 1,590 | 1,575 | 1,586 | 95,500 |
| 2026/02/03 | 1,586 | 1,588 | 1,578 | 1,578 | 68,200 |
| 2026/02/02 | 1,583 | 1,589 | 1,581 | 1,586 | 79,000 |
| 2026/01/30 | 1,576 | 1,579 | 1,567 | 1,579 | 63,600 |
| 2026/01/29 | 1,553 | 1,566 | 1,541 | 1,566 | 114,900 |
| 2026/01/28 | 1,571 | 1,571 | 1,557 | 1,558 | 73,100 |
| 2026/01/27 | 1,571 | 1,577 | 1,562 | 1,569 | 81,500 |
| 2026/01/26 | 1,578 | 1,578 | 1,561 | 1,570 | 93,100 |
| 2026/01/23 | 1,584 | 1,592 | 1,577 | 1,578 | 83,500 |
| 2026/01/22 | 1,588 | 1,589 | 1,576 | 1,579 | 88,100 |
| 2026/01/21 | 1,577 | 1,589 | 1,562 | 1,573 | 114,100 |
| 2026/01/20 | 1,576 | 1,598 | 1,571 | 1,596 | 90,700 |
| 2026/01/19 | 1,574 | 1,579 | 1,569 | 1,570 | 84,000 |
| 2026/01/16 | 1,572 | 1,576 | 1,566 | 1,569 | 106,300 |
| 2026/01/15 | 1,562 | 1,572 | 1,561 | 1,570 | 68,800 |
| 2026/01/14 | 1,549 | 1,560 | 1,548 | 1,558 | 59,400 |
| 2026/01/13 | 1,574 | 1,576 | 1,546 | 1,546 | 139,200 |
| 2026/01/09 | 1,564 | 1,577 | 1,564 | 1,571 | 84,000 |
| 2026/01/08 | 1,552 | 1,557 | 1,546 | 1,554 | 65,600 |
| 2026/01/07 | 1,540 | 1,560 | 1,536 | 1,552 | 87,000 |
| 2026/01/06 | 1,546 | 1,550 | 1,537 | 1,546 | 83,900 |
| 2026/01/05 | 1,545 | 1,545 | 1,526 | 1,538 | 107,100 |
| 2025/12/30 | 1,556 | 1,560 | 1,545 | 1,545 | 98,600 |
| 2025/12/29 | 1,572 | 1,573 | 1,556 | 1,565 | 76,800 |
| 2025/12/26 | 1,574 | 1,577 | 1,569 | 1,574 | 59,900 |
| 2025/12/25 | 1,580 | 1,582 | 1,566 | 1,572 | 44,400 |
| 2025/12/24 | 1,582 | 1,585 | 1,566 | 1,577 | 62,800 |
| 2025/12/23 | 1,570 | 1,583 | 1,569 | 1,578 | 61,100 |
| 2025/12/22 | 1,566 | 1,574 | 1,557 | 1,570 | 99,100 |
| 2025/12/19 | 1,556 | 1,565 | 1,551 | 1,565 | 73,500 |
| 2025/12/18 | 1,535 | 1,559 | 1,535 | 1,559 | 77,000 |
| 2025/12/17 | 1,535 | 1,535 | 1,525 | 1,532 | 35,800 |
| 2025/12/16 | 1,544 | 1,548 | 1,532 | 1,534 | 52,900 |
| 2025/12/15 | 1,529 | 1,542 | 1,527 | 1,542 | 61,400 |
| 2025/12/12 | 1,515 | 1,526 | 1,514 | 1,518 | 61,600 |
| 2025/12/11 | 1,526 | 1,528 | 1,511 | 1,514 | 46,700 |
| 2025/12/10 | 1,513 | 1,521 | 1,513 | 1,515 | 49,100 |
| 2025/12/09 | 1,525 | 1,526 | 1,509 | 1,513 | 59,300 |
| 2025/12/08 | 1,519 | 1,528 | 1,515 | 1,525 | 40,400 |
| 2025/12/05 | 1,513 | 1,522 | 1,508 | 1,519 | 44,900 |
| 2025/12/04 | 1,520 | 1,522 | 1,511 | 1,513 | 70,500 |
| 2025/12/03 | 1,539 | 1,539 | 1,520 | 1,520 | 55,500 |
| 2025/12/02 | 1,548 | 1,549 | 1,536 | 1,541 | 50,600 |
| 2025/12/01 | 1,554 | 1,560 | 1,546 | 1,550 | 76,700 |
| 2025/11/28 | 1,553 | 1,558 | 1,548 | 1,558 | 53,300 |
| 2025/11/27 | 1,550 | 1,554 | 1,544 | 1,548 | 45,500 |
| 2025/11/26 | 1,543 | 1,554 | 1,540 | 1,550 | 66,300 |
| 2025/11/25 | 1,545 | 1,550 | 1,537 | 1,542 | 57,500 |
| 2025/11/21 | 1,514 | 1,545 | 1,514 | 1,544 | 78,000 |
| 2025/11/20 | 1,518 | 1,518 | 1,506 | 1,514 | 62,600 |
| 2025/11/19 | 1,510 | 1,521 | 1,503 | 1,503 | 72,400 |
| 2025/11/18 | 1,503 | 1,513 | 1,500 | 1,505 | 65,900 |
| 2025/11/17 | 1,527 | 1,528 | 1,507 | 1,509 | 93,500 |
| 2025/11/14 | 1,530 | 1,540 | 1,528 | 1,533 | 63,700 |
| 2025/11/13 | 1,544 | 1,552 | 1,535 | 1,539 | 85,000 |
| 2025/11/12 | 1,527 | 1,548 | 1,527 | 1,544 | 65,800 |
| 2025/11/11 | 1,534 | 1,535 | 1,521 | 1,529 | 64,500 |
| 2025/11/10 | 1,551 | 1,552 | 1,524 | 1,525 | 126,100 |
| 2025/11/07 | 1,478 | 1,505 | 1,478 | 1,501 | 67,200 |
| 2025/11/06 | 1,478 | 1,485 | 1,476 | 1,478 | 52,700 |
| 2025/11/05 | 1,496 | 1,499 | 1,474 | 1,476 | 91,800 |
| 2025/11/04 | 1,485 | 1,495 | 1,471 | 1,495 | 106,300 |
| 2025/10/31 | 1,486 | 1,497 | 1,486 | 1,489 | 78,700 |
| 2025/10/30 | 1,480 | 1,491 | 1,475 | 1,483 | 112,600 |
| 2025/10/29 | 1,520 | 1,521 | 1,486 | 1,486 | 162,200 |
| 2025/10/28 | 1,541 | 1,541 | 1,525 | 1,532 | 84,300 |
| 2025/10/27 | 1,547 | 1,553 | 1,541 | 1,544 | 61,800 |
| 2025/10/24 | 1,590 | 1,590 | 1,545 | 1,545 | 98,500 |
| 2025/10/23 | 1,582 | 1,593 | 1,580 | 1,587 | 45,800 |
| 2025/10/22 | 1,575 | 1,588 | 1,575 | 1,584 | 45,100 |
| 2025/10/21 | 1,565 | 1,578 | 1,562 | 1,574 | 60,200 |
| 2025/10/20 | 1,585 | 1,593 | 1,561 | 1,562 | 56,800 |
| 2025/10/17 | 1,560 | 1,582 | 1,560 | 1,578 | 55,700 |
| 2025/10/16 | 1,569 | 1,573 | 1,555 | 1,561 | 57,000 |
| 2025/10/15 | 1,579 | 1,582 | 1,565 | 1,568 | 61,000 |
| 2025/10/14 | 1,535 | 1,573 | 1,533 | 1,573 | 101,200 |
| 2025/10/10 | 1,533 | 1,550 | 1,528 | 1,550 | 81,100 |
| 2025/10/09 | 1,550 | 1,550 | 1,533 | 1,543 | 84,000 |
| 2025/10/08 | 1,575 | 1,588 | 1,553 | 1,557 | 75,300 |
| 2025/10/07 | 1,551 | 1,572 | 1,542 | 1,570 | 83,600 |
| 2025/10/06 | 1,560 | 1,565 | 1,543 | 1,552 | 122,100 |
| 2025/10/03 | 1,536 | 1,547 | 1,531 | 1,531 | 121,700 |
| 2025/10/02 | 1,541 | 1,547 | 1,532 | 1,536 | 139,100 |
| 2025/10/01 | 1,576 | 1,581 | 1,545 | 1,545 | 201,900 |
| 2025/09/30 | 1,610 | 1,610 | 1,577 | 1,577 | 172,200 |
| 2025/09/29 | 1,652 | 1,658 | 1,622 | 1,625 | 386,400 |
| 2025/09/26 | 1,698 | 1,699 | 1,685 | 1,688 | 300,900 |
| 2025/09/25 | 1,664 | 1,674 | 1,663 | 1,674 | 246,900 |
| 2025/09/24 | 1,655 | 1,664 | 1,654 | 1,661 | 136,700 |
| 2025/09/22 | 1,652 | 1,665 | 1,652 | 1,657 | 101,300 |
| 2025/09/19 | 1,657 | 1,665 | 1,651 | 1,665 | 103,200 |
| 2025/09/18 | 1,650 | 1,663 | 1,643 | 1,663 | 85,900 |
| 2025/09/17 | 1,642 | 1,649 | 1,636 | 1,649 | 60,800 |
| 2025/09/16 | 1,645 | 1,647 | 1,638 | 1,641 | 64,600 |
| 2025/09/12 | 1,648 | 1,651 | 1,637 | 1,637 | 63,700 |
| 2025/09/11 | 1,636 | 1,647 | 1,635 | 1,643 | 58,000 |
| 2025/09/10 | 1,637 | 1,645 | 1,635 | 1,638 | 65,700 |
| 2025/09/09 | 1,642 | 1,649 | 1,634 | 1,637 | 62,000 |
| 2025/09/08 | 1,649 | 1,654 | 1,633 | 1,640 | 92,400 |
| 2025/09/05 | 1,665 | 1,668 | 1,647 | 1,647 | 100,700 |
| 2025/09/04 | 1,641 | 1,666 | 1,636 | 1,665 | 157,800 |
| 2025/09/03 | 1,632 | 1,650 | 1,632 | 1,650 | 103,900 |
| 2025/09/02 | 1,606 | 1,630 | 1,603 | 1,630 | 85,200 |
| 2025/09/01 | 1,592 | 1,604 | 1,591 | 1,597 | 55,700 |
| 2025/08/29 | 1,613 | 1,615 | 1,590 | 1,591 | 81,300 |
| 2025/08/28 | 1,609 | 1,623 | 1,606 | 1,613 | 77,300 |
| 2025/08/27 | 1,592 | 1,608 | 1,589 | 1,606 | 75,700 |
| 2025/08/26 | 1,592 | 1,600 | 1,584 | 1,595 | 49,500 |
| 2025/08/25 | 1,595 | 1,599 | 1,582 | 1,593 | 61,100 |
| 2025/08/22 | 1,591 | 1,597 | 1,586 | 1,587 | 59,600 |