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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 2025/08/21 | 1,615 | 1,617 | 1,591 | 1,591 | 65,300 |
| 2025/08/20 | 1,603 | 1,624 | 1,602 | 1,615 | 74,400 |
| 2025/08/19 | 1,595 | 1,606 | 1,592 | 1,600 | 67,700 |
| 2025/08/18 | 1,576 | 1,598 | 1,576 | 1,592 | 100,300 |
| 2025/08/15 | 1,590 | 1,593 | 1,570 | 1,576 | 90,900 |
| 2025/08/14 | 1,586 | 1,606 | 1,581 | 1,588 | 103,300 |
| 2025/08/13 | 1,614 | 1,629 | 1,595 | 1,595 | 144,100 |
| 2025/08/12 | 1,595 | 1,609 | 1,582 | 1,603 | 158,500 |
| 2025/08/08 | 1,586 | 1,598 | 1,561 | 1,592 | 262,100 |
| 2025/08/07 | 1,533 | 1,549 | 1,521 | 1,533 | 154,300 |
| 2025/08/06 | 1,553 | 1,560 | 1,540 | 1,553 | 103,000 |
| 2025/08/05 | 1,545 | 1,574 | 1,545 | 1,553 | 107,700 |
| 2025/08/04 | 1,535 | 1,544 | 1,531 | 1,538 | 93,700 |
| 2025/08/01 | 1,520 | 1,536 | 1,520 | 1,536 | 85,800 |
| 2025/07/31 | 1,519 | 1,522 | 1,511 | 1,520 | 66,400 |
| 2025/07/30 | 1,518 | 1,527 | 1,518 | 1,519 | 84,500 |
| 2025/07/29 | 1,517 | 1,526 | 1,509 | 1,526 | 83,700 |
| 2025/07/28 | 1,531 | 1,538 | 1,523 | 1,532 | 107,400 |
| 2025/07/25 | 1,515 | 1,529 | 1,507 | 1,525 | 112,000 |
| 2025/07/24 | 1,511 | 1,530 | 1,510 | 1,530 | 100,900 |
| 2025/07/23 | 1,509 | 1,523 | 1,504 | 1,521 | 123,600 |
| 2025/07/22 | 1,500 | 1,514 | 1,487 | 1,494 | 83,000 |
| 2025/07/18 | 1,503 | 1,511 | 1,494 | 1,498 | 70,500 |
| 2025/07/17 | 1,490 | 1,500 | 1,490 | 1,500 | 57,900 |
| 2025/07/16 | 1,482 | 1,500 | 1,479 | 1,488 | 60,900 |
| 2025/07/15 | 1,495 | 1,500 | 1,480 | 1,482 | 60,200 |
| 2025/07/14 | 1,490 | 1,495 | 1,480 | 1,487 | 75,800 |
| 2025/07/11 | 1,480 | 1,493 | 1,480 | 1,485 | 72,000 |
| 2025/07/10 | 1,485 | 1,487 | 1,472 | 1,472 | 96,100 |
| 2025/07/09 | 1,490 | 1,497 | 1,485 | 1,485 | 55,200 |
| 2025/07/08 | 1,502 | 1,502 | 1,488 | 1,488 | 75,600 |
| 2025/07/07 | 1,510 | 1,512 | 1,496 | 1,496 | 78,400 |
| 2025/07/04 | 1,516 | 1,523 | 1,506 | 1,510 | 86,700 |
| 2025/07/03 | 1,502 | 1,515 | 1,494 | 1,514 | 79,300 |
| 2025/07/02 | 1,498 | 1,513 | 1,493 | 1,507 | 52,300 |
| 2025/07/01 | 1,505 | 1,515 | 1,497 | 1,498 | 69,900 |
| 2025/06/30 | 1,512 | 1,514 | 1,505 | 1,506 | 58,600 |
| 2025/06/27 | 1,501 | 1,513 | 1,500 | 1,511 | 75,400 |
| 2025/06/26 | 1,485 | 1,500 | 1,485 | 1,500 | 48,400 |
| 2025/06/25 | 1,505 | 1,508 | 1,480 | 1,482 | 55,300 |
| 2025/06/24 | 1,517 | 1,520 | 1,497 | 1,501 | 37,800 |
| 2025/06/23 | 1,498 | 1,526 | 1,498 | 1,508 | 84,100 |
| 2025/06/20 | 1,499 | 1,511 | 1,495 | 1,499 | 84,700 |
| 2025/06/19 | 1,503 | 1,507 | 1,500 | 1,503 | 28,000 |
| 2025/06/18 | 1,492 | 1,514 | 1,491 | 1,503 | 70,900 |
| 2025/06/17 | 1,495 | 1,500 | 1,487 | 1,492 | 37,500 |
| 2025/06/16 | 1,484 | 1,493 | 1,480 | 1,488 | 53,800 |
| 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 |