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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,481 | 1,485 | 1,475 | 1,484 | 64,000 |
| 2025/06/12 | 1,479 | 1,487 | 1,479 | 1,487 | 34,100 |
| 2025/06/11 | 1,486 | 1,496 | 1,479 | 1,483 | 45,200 |
| 2025/06/10 | 1,477 | 1,490 | 1,474 | 1,483 | 54,900 |
| 2025/06/09 | 1,471 | 1,483 | 1,471 | 1,478 | 45,600 |
| 2025/06/06 | 1,455 | 1,475 | 1,455 | 1,471 | 44,200 |
| 2025/06/05 | 1,466 | 1,470 | 1,455 | 1,455 | 63,300 |
| 2025/06/04 | 1,480 | 1,480 | 1,466 | 1,466 | 50,800 |
| 2025/06/03 | 1,486 | 1,486 | 1,472 | 1,480 | 50,500 |
| 2025/06/02 | 1,485 | 1,497 | 1,484 | 1,485 | 58,400 |
| 2025/05/30 | 1,479 | 1,488 | 1,467 | 1,485 | 35,900 |
| 2025/05/29 | 1,477 | 1,478 | 1,470 | 1,475 | 47,300 |
| 2025/05/28 | 1,477 | 1,480 | 1,471 | 1,477 | 47,100 |
| 2025/05/27 | 1,471 | 1,475 | 1,469 | 1,471 | 27,400 |
| 2025/05/26 | 1,468 | 1,475 | 1,464 | 1,469 | 49,700 |
| 2025/05/23 | 1,455 | 1,464 | 1,455 | 1,459 | 39,700 |
| 2025/05/22 | 1,452 | 1,465 | 1,449 | 1,457 | 49,000 |
| 2025/05/21 | 1,477 | 1,478 | 1,460 | 1,460 | 40,400 |
| 2025/05/20 | 1,488 | 1,492 | 1,470 | 1,470 | 61,300 |
| 2025/05/19 | 1,495 | 1,502 | 1,486 | 1,488 | 52,800 |
| 2025/05/16 | 1,495 | 1,500 | 1,483 | 1,495 | 47,300 |
| 2025/05/15 | 1,490 | 1,499 | 1,489 | 1,495 | 37,000 |
| 2025/05/14 | 1,500 | 1,500 | 1,481 | 1,495 | 46,600 |
| 2025/05/13 | 1,510 | 1,521 | 1,497 | 1,507 | 73,600 |
| 2025/05/12 | 1,499 | 1,519 | 1,481 | 1,514 | 95,300 |
| 2025/05/09 | 1,489 | 1,511 | 1,453 | 1,488 | 146,700 |
| 2025/05/08 | 1,470 | 1,490 | 1,462 | 1,490 | 46,300 |
| 2025/05/07 | 1,467 | 1,485 | 1,466 | 1,472 | 71,100 |
| 2025/05/02 | 1,478 | 1,478 | 1,454 | 1,467 | 55,900 |
| 2025/05/01 | 1,473 | 1,478 | 1,467 | 1,477 | 55,000 |
| 2025/04/30 | 1,485 | 1,485 | 1,463 | 1,472 | 57,000 |
| 2025/04/28 | 1,477 | 1,490 | 1,476 | 1,487 | 54,200 |
| 2025/04/25 | 1,489 | 1,491 | 1,472 | 1,475 | 46,900 |
| 2025/04/24 | 1,498 | 1,498 | 1,481 | 1,486 | 45,200 |
| 2025/04/23 | 1,500 | 1,503 | 1,490 | 1,498 | 56,800 |
| 2025/04/22 | 1,499 | 1,505 | 1,486 | 1,494 | 63,300 |
| 2025/04/21 | 1,468 | 1,498 | 1,468 | 1,493 | 82,100 |
| 2025/04/18 | 1,445 | 1,468 | 1,445 | 1,468 | 63,500 |
| 2025/04/17 | 1,445 | 1,454 | 1,434 | 1,442 | 44,400 |
| 2025/04/16 | 1,456 | 1,459 | 1,443 | 1,449 | 61,700 |
| 2025/04/15 | 1,453 | 1,463 | 1,450 | 1,454 | 60,400 |
| 2025/04/14 | 1,458 | 1,463 | 1,451 | 1,451 | 62,900 |
| 2025/04/11 | 1,436 | 1,458 | 1,421 | 1,458 | 77,600 |
| 2025/04/10 | 1,441 | 1,451 | 1,418 | 1,446 | 113,200 |
| 2025/04/09 | 1,401 | 1,416 | 1,390 | 1,400 | 99,200 |
| 2025/04/08 | 1,381 | 1,432 | 1,376 | 1,426 | 140,200 |
| 2025/04/07 | 1,355 | 1,380 | 1,314 | 1,352 | 218,300 |
| 2025/04/04 | 1,401 | 1,411 | 1,381 | 1,400 | 182,700 |
| 2025/04/03 | 1,412 | 1,427 | 1,400 | 1,420 | 156,100 |
| 2025/04/02 | 1,439 | 1,453 | 1,425 | 1,425 | 93,700 |
| 2025/04/01 | 1,442 | 1,445 | 1,423 | 1,436 | 164,800 |
| 2025/03/31 | 1,480 | 1,482 | 1,431 | 1,431 | 206,600 |
| 2025/03/28 | 1,501 | 1,510 | 1,490 | 1,500 | 355,300 |
| 2025/03/27 | 1,563 | 1,580 | 1,549 | 1,580 | 293,100 |
| 2025/03/26 | 1,532 | 1,543 | 1,530 | 1,541 | 240,800 |
| 2025/03/25 | 1,534 | 1,535 | 1,528 | 1,532 | 122,300 |
| 2025/03/24 | 1,535 | 1,538 | 1,528 | 1,528 | 114,600 |
| 2025/03/21 | 1,529 | 1,535 | 1,526 | 1,530 | 78,200 |
| 2025/03/19 | 1,519 | 1,535 | 1,518 | 1,528 | 94,100 |
| 2025/03/18 | 1,518 | 1,526 | 1,516 | 1,517 | 88,000 |
| 2025/03/17 | 1,504 | 1,518 | 1,502 | 1,518 | 97,500 |
| 2025/03/14 | 1,492 | 1,504 | 1,490 | 1,496 | 89,000 |
| 2025/03/13 | 1,498 | 1,505 | 1,492 | 1,492 | 94,400 |
| 2025/03/12 | 1,517 | 1,517 | 1,478 | 1,490 | 225,700 |
| 2025/03/11 | 1,520 | 1,520 | 1,503 | 1,517 | 109,400 |
| 2025/03/10 | 1,517 | 1,528 | 1,509 | 1,528 | 93,400 |
| 2025/03/07 | 1,501 | 1,518 | 1,495 | 1,508 | 127,100 |
| 2025/03/06 | 1,487 | 1,509 | 1,486 | 1,509 | 97,500 |
| 2025/03/05 | 1,476 | 1,485 | 1,473 | 1,480 | 107,500 |
| 2025/03/04 | 1,466 | 1,474 | 1,463 | 1,468 | 95,400 |
| 2025/03/03 | 1,473 | 1,482 | 1,464 | 1,473 | 94,000 |
| 2025/02/28 | 1,464 | 1,471 | 1,450 | 1,450 | 669,700 |
| 2025/02/27 | 1,463 | 1,480 | 1,456 | 1,476 | 96,800 |
| 2025/02/26 | 1,464 | 1,465 | 1,447 | 1,453 | 87,200 |
| 2025/02/25 | 1,460 | 1,461 | 1,442 | 1,453 | 98,400 |
| 2025/02/21 | 1,449 | 1,450 | 1,428 | 1,449 | 88,000 |
| 2025/02/20 | 1,466 | 1,469 | 1,446 | 1,449 | 88,800 |
| 2025/02/19 | 1,462 | 1,469 | 1,455 | 1,469 | 86,600 |
| 2025/02/18 | 1,441 | 1,462 | 1,437 | 1,462 | 104,800 |
| 2025/02/17 | 1,461 | 1,468 | 1,442 | 1,447 | 90,200 |
| 2025/02/14 | 1,455 | 1,465 | 1,448 | 1,465 | 97,400 |
| 2025/02/13 | 1,443 | 1,457 | 1,432 | 1,457 | 120,600 |
| 2025/02/12 | 1,458 | 1,459 | 1,417 | 1,431 | 195,800 |
| 2025/02/10 | 1,439 | 1,468 | 1,435 | 1,459 | 177,800 |
| 2025/02/07 | 1,414 | 1,439 | 1,408 | 1,423 | 120,600 |
| 2025/02/06 | 1,401 | 1,420 | 1,400 | 1,415 | 89,500 |
| 2025/02/05 | 1,410 | 1,420 | 1,401 | 1,401 | 103,400 |
| 2025/02/04 | 1,443 | 1,445 | 1,407 | 1,407 | 146,400 |
| 2025/02/03 | 1,454 | 1,454 | 1,426 | 1,434 | 171,500 |
| 2025/01/31 | 1,469 | 1,469 | 1,454 | 1,460 | 106,500 |
| 2025/01/30 | 1,442 | 1,470 | 1,441 | 1,468 | 116,800 |
| 2025/01/29 | 1,445 | 1,445 | 1,432 | 1,442 | 89,100 |
| 2025/01/28 | 1,420 | 1,442 | 1,420 | 1,436 | 93,200 |
| 2025/01/27 | 1,394 | 1,425 | 1,394 | 1,418 | 130,800 |
| 2025/01/24 | 1,397 | 1,406 | 1,384 | 1,384 | 173,300 |
| 2025/01/23 | 1,401 | 1,403 | 1,388 | 1,397 | 121,100 |
| 2025/01/22 | 1,405 | 1,411 | 1,393 | 1,398 | 159,000 |
| 2025/01/21 | 1,398 | 1,409 | 1,393 | 1,398 | 114,300 |
| 2025/01/20 | 1,386 | 1,398 | 1,370 | 1,387 | 208,000 |
| 2025/01/17 | 1,413 | 1,415 | 1,386 | 1,387 | 288,700 |
| 2025/01/16 | 1,438 | 1,455 | 1,417 | 1,418 | 179,900 |
| 2025/01/15 | 1,441 | 1,459 | 1,433 | 1,435 | 167,300 |
| 2025/01/14 | 1,490 | 1,491 | 1,436 | 1,436 | 260,600 |
| 2025/01/10 | 1,520 | 1,520 | 1,483 | 1,489 | 249,900 |
| 2025/01/09 | 1,555 | 1,555 | 1,523 | 1,523 | 178,200 |
| 2025/01/08 | 1,579 | 1,579 | 1,562 | 1,562 | 82,300 |
| 2025/01/07 | 1,585 | 1,586 | 1,573 | 1,573 | 81,900 |
| 2025/01/06 | 1,597 | 1,599 | 1,579 | 1,581 | 112,700 |
| 2024/12/30 | 1,600 | 1,610 | 1,594 | 1,596 | 78,900 |
| 2024/12/27 | 1,585 | 1,594 | 1,585 | 1,593 | 61,800 |
| 2024/12/26 | 1,571 | 1,580 | 1,567 | 1,580 | 90,900 |
| 2024/12/25 | 1,578 | 1,578 | 1,560 | 1,573 | 71,200 |
| 2024/12/24 | 1,571 | 1,579 | 1,564 | 1,578 | 57,400 |
| 2024/12/23 | 1,585 | 1,590 | 1,571 | 1,571 | 75,800 |
| 2024/12/20 | 1,597 | 1,604 | 1,583 | 1,583 | 56,800 |
| 2024/12/19 | 1,600 | 1,605 | 1,590 | 1,594 | 60,800 |
| 2024/12/18 | 1,613 | 1,613 | 1,600 | 1,601 | 37,500 |
| 2024/12/17 | 1,603 | 1,613 | 1,603 | 1,608 | 30,400 |
| 2024/12/16 | 1,614 | 1,614 | 1,602 | 1,602 | 44,100 |
| 2024/12/13 | 1,600 | 1,618 | 1,600 | 1,614 | 66,900 |
| 2024/12/12 | 1,621 | 1,627 | 1,610 | 1,610 | 68,100 |
| 2024/12/11 | 1,628 | 1,632 | 1,610 | 1,619 | 59,300 |
| 2024/12/10 | 1,644 | 1,644 | 1,613 | 1,632 | 90,400 |
| 2024/12/09 | 1,615 | 1,624 | 1,609 | 1,615 | 68,800 |
| 2024/12/06 | 1,586 | 1,615 | 1,586 | 1,605 | 116,200 |
| 2024/12/05 | 1,585 | 1,589 | 1,575 | 1,583 | 50,900 |
| 2024/12/04 | 1,589 | 1,590 | 1,575 | 1,584 | 57,800 |
| 2024/12/03 | 1,580 | 1,602 | 1,580 | 1,589 | 76,200 |
| 2024/12/02 | 1,598 | 1,598 | 1,575 | 1,575 | 71,700 |
| 2024/11/29 | 1,608 | 1,609 | 1,598 | 1,598 | 56,700 |
| 2024/11/28 | 1,590 | 1,610 | 1,585 | 1,604 | 86,200 |
| 2024/11/27 | 1,579 | 1,585 | 1,571 | 1,583 | 49,700 |
| 2024/11/26 | 1,585 | 1,600 | 1,575 | 1,578 | 59,900 |
| 2024/11/25 | 1,606 | 1,607 | 1,585 | 1,585 | 97,400 |
| 2024/11/22 | 1,585 | 1,606 | 1,585 | 1,593 | 93,600 |
| 2024/11/21 | 1,575 | 1,585 | 1,575 | 1,583 | 67,100 |
| 2024/11/20 | 1,560 | 1,579 | 1,558 | 1,573 | 54,400 |
| 2024/11/19 | 1,554 | 1,573 | 1,554 | 1,559 | 55,200 |
| 2024/11/18 | 1,532 | 1,552 | 1,520 | 1,550 | 66,900 |
| 2024/11/15 | 1,560 | 1,567 | 1,540 | 1,540 | 107,100 |
| 2024/11/14 | 1,578 | 1,578 | 1,557 | 1,557 | 110,600 |
| 2024/11/13 | 1,566 | 1,588 | 1,566 | 1,577 | 89,000 |
| 2024/11/12 | 1,563 | 1,583 | 1,562 | 1,566 | 87,100 |
| 2024/11/11 | 1,564 | 1,571 | 1,545 | 1,566 | 129,500 |
| 2024/11/08 | 1,587 | 1,597 | 1,570 | 1,570 | 133,400 |
| 2024/11/07 | 1,603 | 1,612 | 1,585 | 1,585 | 131,100 |
| 2024/11/06 | 1,605 | 1,619 | 1,603 | 1,603 | 65,600 |
| 2024/11/05 | 1,612 | 1,614 | 1,600 | 1,602 | 70,700 |
| 2024/11/01 | 1,616 | 1,622 | 1,609 | 1,609 | 54,500 |
| 2024/10/31 | 1,630 | 1,638 | 1,619 | 1,625 | 58,300 |
| 2024/10/30 | 1,625 | 1,633 | 1,615 | 1,628 | 100,800 |
| 2024/10/29 | 1,606 | 1,624 | 1,604 | 1,620 | 54,100 |
| 2024/10/28 | 1,595 | 1,618 | 1,595 | 1,602 | 62,300 |
| 2024/10/25 | 1,613 | 1,618 | 1,595 | 1,600 | 73,300 |
| 2024/10/24 | 1,607 | 1,617 | 1,607 | 1,613 | 68,200 |
| 2024/10/23 | 1,619 | 1,630 | 1,606 | 1,610 | 85,800 |
| 2024/10/22 | 1,643 | 1,643 | 1,620 | 1,622 | 90,000 |
| 2024/10/21 | 1,637 | 1,649 | 1,632 | 1,643 | 54,000 |
| 2024/10/18 | 1,635 | 1,645 | 1,633 | 1,637 | 55,100 |
| 2024/10/17 | 1,643 | 1,646 | 1,628 | 1,637 | 86,000 |
| 2024/10/16 | 1,655 | 1,677 | 1,641 | 1,643 | 103,800 |
| 2024/10/15 | 1,652 | 1,672 | 1,650 | 1,663 | 76,300 |
| 2024/10/11 | 1,663 | 1,670 | 1,650 | 1,650 | 85,900 |
| 2024/10/10 | 1,682 | 1,682 | 1,656 | 1,663 | 56,200 |
| 2024/10/09 | 1,662 | 1,682 | 1,662 | 1,678 | 87,500 |
| 2024/10/08 | 1,683 | 1,683 | 1,650 | 1,657 | 110,500 |
| 2024/10/07 | 1,685 | 1,695 | 1,683 | 1,688 | 86,200 |
| 2024/10/04 | 1,702 | 1,706 | 1,684 | 1,684 | 72,800 |
| 2024/10/03 | 1,687 | 1,702 | 1,676 | 1,697 | 101,200 |
| 2024/10/02 | 1,689 | 1,710 | 1,678 | 1,679 | 142,000 |
| 2024/10/01 | 1,676 | 1,685 | 1,666 | 1,685 | 119,200 |
| 2024/09/30 | 1,705 | 1,723 | 1,670 | 1,676 | 252,100 |
| 2024/09/27 | 1,707 | 1,737 | 1,696 | 1,730 | 773,600 |
| 2024/09/26 | 1,703 | 1,714 | 1,697 | 1,708 | 786,100 |
| 2024/09/25 | 1,701 | 1,714 | 1,691 | 1,703 | 273,700 |
| 2024/09/24 | 1,716 | 1,721 | 1,696 | 1,702 | 220,100 |
| 2024/09/20 | 1,709 | 1,722 | 1,708 | 1,713 | 171,000 |
| 2024/09/19 | 1,702 | 1,716 | 1,700 | 1,700 | 90,600 |
| 2024/09/18 | 1,705 | 1,720 | 1,695 | 1,700 | 127,800 |
| 2024/09/17 | 1,704 | 1,724 | 1,695 | 1,722 | 152,900 |
| 2024/09/13 | 1,695 | 1,705 | 1,679 | 1,686 | 109,200 |
| 2024/09/12 | 1,679 | 1,706 | 1,677 | 1,699 | 123,200 |
| 2024/09/11 | 1,714 | 1,714 | 1,662 | 1,669 | 257,200 |
| 2024/09/10 | 1,734 | 1,738 | 1,715 | 1,720 | 338,400 |
| 2024/09/09 | 1,720 | 1,737 | 1,720 | 1,733 | 87,800 |
| 2024/09/06 | 1,741 | 1,748 | 1,721 | 1,730 | 112,200 |
| 2024/09/05 | 1,748 | 1,757 | 1,725 | 1,727 | 143,700 |
| 2024/09/04 | 1,755 | 1,773 | 1,748 | 1,753 | 181,100 |
| 2024/09/03 | 1,746 | 1,770 | 1,745 | 1,770 | 94,900 |
| 2024/09/02 | 1,748 | 1,748 | 1,730 | 1,741 | 146,800 |
| 2024/08/30 | 1,744 | 1,759 | 1,741 | 1,751 | 167,100 |
| 2024/08/29 | 1,757 | 1,765 | 1,733 | 1,738 | 261,800 |
| 2024/08/28 | 1,775 | 1,779 | 1,757 | 1,765 | 171,800 |
| 2024/08/27 | 1,798 | 1,807 | 1,783 | 1,783 | 118,300 |
| 2024/08/26 | 1,790 | 1,800 | 1,776 | 1,793 | 146,800 |
| 2024/08/23 | 1,806 | 1,813 | 1,790 | 1,791 | 88,000 |
| 2024/08/22 | 1,775 | 1,796 | 1,775 | 1,796 | 81,100 |
| 2024/08/21 | 1,782 | 1,792 | 1,765 | 1,766 | 91,200 |
| 2024/08/20 | 1,755 | 1,804 | 1,751 | 1,791 | 115,400 |
| 2024/08/19 | 1,750 | 1,760 | 1,738 | 1,748 | 140,800 |