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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,850 | 1,864 | 1,836 | 1,857 | 117,500 |
| 2024/07/25 | 1,816 | 1,850 | 1,802 | 1,844 | 131,800 |
| 2024/07/24 | 1,808 | 1,822 | 1,807 | 1,815 | 71,200 |
| 2024/07/23 | 1,787 | 1,814 | 1,787 | 1,813 | 59,600 |
| 2024/07/22 | 1,790 | 1,797 | 1,774 | 1,780 | 86,100 |
| 2024/07/19 | 1,793 | 1,793 | 1,776 | 1,789 | 52,300 |
| 2024/07/18 | 1,793 | 1,810 | 1,789 | 1,793 | 86,300 |
| 2024/07/17 | 1,784 | 1,793 | 1,782 | 1,789 | 66,600 |
| 2024/07/16 | 1,780 | 1,788 | 1,772 | 1,783 | 76,500 |
| 2024/07/12 | 1,764 | 1,790 | 1,761 | 1,776 | 72,100 |
| 2024/07/11 | 1,761 | 1,770 | 1,759 | 1,764 | 56,800 |
| 2024/07/10 | 1,750 | 1,760 | 1,743 | 1,756 | 81,400 |
| 2024/07/09 | 1,740 | 1,753 | 1,735 | 1,743 | 50,200 |
| 2024/07/08 | 1,744 | 1,748 | 1,730 | 1,739 | 65,800 |
| 2024/07/05 | 1,741 | 1,763 | 1,741 | 1,747 | 73,400 |
| 2024/07/04 | 1,701 | 1,736 | 1,701 | 1,736 | 58,200 |
| 2024/07/03 | 1,703 | 1,713 | 1,698 | 1,705 | 51,000 |
| 2024/07/02 | 1,700 | 1,715 | 1,699 | 1,710 | 62,200 |
| 2024/07/01 | 1,724 | 1,725 | 1,703 | 1,706 | 64,700 |
| 2024/06/28 | 1,746 | 1,746 | 1,722 | 1,725 | 55,900 |
| 2024/06/27 | 1,738 | 1,749 | 1,731 | 1,749 | 56,400 |
| 2024/06/26 | 1,733 | 1,744 | 1,731 | 1,738 | 43,000 |
| 2024/06/25 | 1,723 | 1,743 | 1,723 | 1,735 | 60,700 |
| 2024/06/24 | 1,711 | 1,720 | 1,709 | 1,718 | 63,500 |
| 2024/06/21 | 1,709 | 1,725 | 1,700 | 1,703 | 111,200 |
| 2024/06/20 | 1,716 | 1,720 | 1,698 | 1,704 | 47,400 |
| 2024/06/19 | 1,708 | 1,716 | 1,702 | 1,714 | 36,700 |
| 2024/06/18 | 1,700 | 1,718 | 1,700 | 1,715 | 60,800 |
| 2024/06/17 | 1,690 | 1,700 | 1,676 | 1,700 | 51,500 |
| 2024/06/14 | 1,665 | 1,699 | 1,660 | 1,695 | 81,600 |
| 2024/06/13 | 1,687 | 1,695 | 1,666 | 1,670 | 62,200 |
| 2024/06/12 | 1,689 | 1,703 | 1,687 | 1,700 | 52,300 |
| 2024/06/11 | 1,702 | 1,707 | 1,686 | 1,689 | 68,700 |
| 2024/06/10 | 1,684 | 1,707 | 1,681 | 1,696 | 90,600 |
| 2024/06/07 | 1,660 | 1,687 | 1,660 | 1,687 | 85,700 |
| 2024/06/06 | 1,664 | 1,667 | 1,651 | 1,661 | 47,400 |
| 2024/06/05 | 1,647 | 1,662 | 1,643 | 1,662 | 81,100 |
| 2024/06/04 | 1,641 | 1,653 | 1,641 | 1,647 | 57,400 |
| 2024/06/03 | 1,643 | 1,649 | 1,639 | 1,644 | 35,600 |
| 2024/05/31 | 1,642 | 1,648 | 1,637 | 1,643 | 62,900 |
| 2024/05/30 | 1,610 | 1,639 | 1,606 | 1,639 | 63,800 |
| 2024/05/29 | 1,640 | 1,641 | 1,614 | 1,617 | 51,500 |
| 2024/05/28 | 1,646 | 1,654 | 1,638 | 1,638 | 76,600 |
| 2024/05/27 | 1,639 | 1,646 | 1,635 | 1,646 | 57,000 |
| 2024/05/24 | 1,622 | 1,637 | 1,622 | 1,635 | 42,800 |
| 2024/05/23 | 1,628 | 1,633 | 1,624 | 1,631 | 39,100 |
| 2024/05/22 | 1,630 | 1,635 | 1,623 | 1,628 | 45,500 |
| 2024/05/21 | 1,631 | 1,636 | 1,624 | 1,628 | 31,000 |
| 2024/05/20 | 1,640 | 1,642 | 1,626 | 1,631 | 55,800 |
| 2024/05/17 | 1,625 | 1,641 | 1,622 | 1,639 | 44,900 |
| 2024/05/16 | 1,621 | 1,630 | 1,615 | 1,630 | 54,400 |
| 2024/05/15 | 1,639 | 1,639 | 1,616 | 1,620 | 61,600 |
| 2024/05/14 | 1,623 | 1,642 | 1,613 | 1,636 | 85,000 |
| 2024/05/13 | 1,600 | 1,626 | 1,598 | 1,626 | 93,600 |
| 2024/05/10 | 1,575 | 1,611 | 1,575 | 1,600 | 119,800 |
| 2024/05/09 | 1,601 | 1,603 | 1,575 | 1,575 | 78,700 |
| 2024/05/08 | 1,608 | 1,615 | 1,597 | 1,599 | 58,600 |
| 2024/05/07 | 1,616 | 1,616 | 1,599 | 1,608 | 54,700 |
| 2024/05/02 | 1,610 | 1,615 | 1,606 | 1,610 | 31,800 |
| 2024/05/01 | 1,611 | 1,617 | 1,606 | 1,617 | 30,500 |
| 2024/04/30 | 1,604 | 1,611 | 1,593 | 1,611 | 65,100 |
| 2024/04/26 | 1,590 | 1,601 | 1,582 | 1,601 | 41,100 |
| 2024/04/25 | 1,601 | 1,601 | 1,586 | 1,593 | 33,800 |
| 2024/04/24 | 1,601 | 1,601 | 1,591 | 1,596 | 46,200 |
| 2024/04/23 | 1,596 | 1,601 | 1,592 | 1,598 | 33,300 |
| 2024/04/22 | 1,580 | 1,601 | 1,580 | 1,596 | 81,000 |
| 2024/04/19 | 1,595 | 1,596 | 1,566 | 1,576 | 75,700 |
| 2024/04/18 | 1,575 | 1,599 | 1,575 | 1,598 | 58,300 |
| 2024/04/17 | 1,584 | 1,584 | 1,565 | 1,575 | 84,800 |
| 2024/04/16 | 1,580 | 1,586 | 1,572 | 1,580 | 69,400 |
| 2024/04/15 | 1,572 | 1,589 | 1,566 | 1,589 | 62,300 |
| 2024/04/12 | 1,589 | 1,593 | 1,575 | 1,576 | 67,900 |
| 2024/04/11 | 1,596 | 1,599 | 1,583 | 1,588 | 53,300 |
| 2024/04/10 | 1,614 | 1,619 | 1,597 | 1,598 | 54,000 |
| 2024/04/09 | 1,605 | 1,614 | 1,601 | 1,613 | 41,600 |
| 2024/04/08 | 1,607 | 1,608 | 1,596 | 1,608 | 54,200 |
| 2024/04/05 | 1,590 | 1,605 | 1,587 | 1,597 | 60,300 |
| 2024/04/04 | 1,601 | 1,603 | 1,583 | 1,592 | 91,500 |
| 2024/04/03 | 1,585 | 1,606 | 1,583 | 1,601 | 87,100 |
| 2024/04/02 | 1,606 | 1,608 | 1,575 | 1,588 | 167,200 |
| 2024/04/01 | 1,615 | 1,628 | 1,599 | 1,617 | 131,800 |
| 2024/03/29 | 1,601 | 1,623 | 1,600 | 1,620 | 159,900 |
| 2024/03/28 | 1,633 | 1,633 | 1,607 | 1,609 | 590,300 |
| 2024/03/27 | 1,647 | 1,657 | 1,638 | 1,653 | 766,100 |
| 2024/03/26 | 1,656 | 1,658 | 1,639 | 1,647 | 265,000 |
| 2024/03/25 | 1,669 | 1,670 | 1,654 | 1,655 | 229,400 |
| 2024/03/22 | 1,640 | 1,657 | 1,637 | 1,657 | 156,900 |
| 2024/03/21 | 1,649 | 1,650 | 1,636 | 1,641 | 196,500 |
| 2024/03/19 | 1,640 | 1,647 | 1,629 | 1,647 | 214,700 |
| 2024/03/18 | 1,640 | 1,648 | 1,637 | 1,640 | 111,000 |
| 2024/03/15 | 1,646 | 1,648 | 1,637 | 1,638 | 108,100 |
| 2024/03/14 | 1,625 | 1,648 | 1,624 | 1,646 | 106,200 |
| 2024/03/13 | 1,635 | 1,641 | 1,625 | 1,629 | 107,700 |
| 2024/03/12 | 1,636 | 1,638 | 1,618 | 1,638 | 122,100 |
| 2024/03/11 | 1,623 | 1,630 | 1,608 | 1,629 | 188,000 |
| 2024/03/08 | 1,644 | 1,653 | 1,623 | 1,628 | 238,500 |
| 2024/03/07 | 1,650 | 1,657 | 1,648 | 1,655 | 114,100 |
| 2024/03/06 | 1,639 | 1,657 | 1,639 | 1,646 | 112,900 |
| 2024/03/05 | 1,652 | 1,654 | 1,633 | 1,650 | 109,500 |
| 2024/03/04 | 1,655 | 1,658 | 1,633 | 1,651 | 135,300 |
| 2024/03/01 | 1,659 | 1,662 | 1,640 | 1,644 | 267,200 |
| 2024/02/29 | 1,673 | 1,678 | 1,656 | 1,662 | 282,500 |
| 2024/02/28 | 1,660 | 1,682 | 1,654 | 1,678 | 263,800 |
| 2024/02/27 | 1,663 | 1,673 | 1,645 | 1,660 | 165,200 |
| 2024/02/26 | 1,687 | 1,689 | 1,663 | 1,663 | 173,500 |
| 2024/02/22 | 1,665 | 1,678 | 1,662 | 1,676 | 88,300 |
| 2024/02/21 | 1,668 | 1,673 | 1,654 | 1,660 | 100,300 |
| 2024/02/20 | 1,688 | 1,697 | 1,665 | 1,668 | 83,100 |
| 2024/02/19 | 1,664 | 1,677 | 1,655 | 1,670 | 112,400 |
| 2024/02/16 | 1,670 | 1,679 | 1,659 | 1,666 | 97,700 |
| 2024/02/15 | 1,683 | 1,683 | 1,660 | 1,663 | 107,700 |
| 2024/02/14 | 1,695 | 1,701 | 1,675 | 1,684 | 80,600 |
| 2024/02/13 | 1,726 | 1,730 | 1,695 | 1,702 | 120,400 |
| 2024/02/09 | 1,705 | 1,723 | 1,698 | 1,715 | 90,200 |
| 2024/02/08 | 1,720 | 1,720 | 1,688 | 1,695 | 140,500 |
| 2024/02/07 | 1,734 | 1,738 | 1,714 | 1,725 | 76,600 |
| 2024/02/06 | 1,746 | 1,760 | 1,733 | 1,734 | 85,300 |
| 2024/02/05 | 1,763 | 1,767 | 1,746 | 1,750 | 79,500 |
| 2024/02/02 | 1,766 | 1,772 | 1,748 | 1,762 | 76,200 |
| 2024/02/01 | 1,765 | 1,772 | 1,754 | 1,771 | 67,400 |
| 2024/01/31 | 1,752 | 1,765 | 1,743 | 1,765 | 58,500 |
| 2024/01/30 | 1,750 | 1,758 | 1,743 | 1,743 | 71,800 |
| 2024/01/29 | 1,732 | 1,750 | 1,732 | 1,750 | 54,000 |
| 2024/01/26 | 1,735 | 1,736 | 1,719 | 1,722 | 78,100 |
| 2024/01/25 | 1,730 | 1,743 | 1,727 | 1,736 | 51,800 |
| 2024/01/24 | 1,760 | 1,774 | 1,731 | 1,731 | 78,200 |
| 2024/01/23 | 1,780 | 1,787 | 1,760 | 1,760 | 60,000 |
| 2024/01/22 | 1,771 | 1,776 | 1,759 | 1,772 | 54,400 |
| 2024/01/19 | 1,806 | 1,808 | 1,774 | 1,774 | 62,300 |
| 2024/01/18 | 1,808 | 1,808 | 1,791 | 1,804 | 59,200 |
| 2024/01/17 | 1,763 | 1,821 | 1,760 | 1,808 | 109,800 |
| 2024/01/16 | 1,763 | 1,776 | 1,761 | 1,763 | 70,000 |
| 2024/01/15 | 1,744 | 1,767 | 1,737 | 1,763 | 84,800 |
| 2024/01/12 | 1,750 | 1,765 | 1,742 | 1,744 | 70,100 |
| 2024/01/11 | 1,758 | 1,758 | 1,740 | 1,750 | 70,900 |
| 2024/01/10 | 1,746 | 1,759 | 1,741 | 1,753 | 68,700 |
| 2024/01/09 | 1,718 | 1,746 | 1,715 | 1,746 | 107,900 |
| 2024/01/05 | 1,704 | 1,718 | 1,696 | 1,718 | 78,600 |
| 2024/01/04 | 1,705 | 1,705 | 1,671 | 1,697 | 88,000 |
| 2023/12/29 | 1,690 | 1,707 | 1,687 | 1,704 | 76,600 |
| 2023/12/28 | 1,657 | 1,689 | 1,655 | 1,689 | 69,900 |
| 2023/12/27 | 1,645 | 1,669 | 1,645 | 1,669 | 84,700 |
| 2023/12/26 | 1,654 | 1,654 | 1,643 | 1,649 | 66,100 |
| 2023/12/25 | 1,623 | 1,654 | 1,623 | 1,654 | 81,400 |
| 2023/12/22 | 1,629 | 1,637 | 1,626 | 1,629 | 57,200 |
| 2023/12/21 | 1,620 | 1,627 | 1,612 | 1,619 | 46,700 |
| 2023/12/20 | 1,628 | 1,630 | 1,618 | 1,625 | 53,300 |
| 2023/12/19 | 1,618 | 1,628 | 1,611 | 1,628 | 43,300 |
| 2023/12/18 | 1,597 | 1,619 | 1,590 | 1,618 | 57,400 |
| 2023/12/15 | 1,627 | 1,627 | 1,593 | 1,599 | 114,300 |
| 2023/12/14 | 1,633 | 1,639 | 1,626 | 1,627 | 56,900 |
| 2023/12/13 | 1,632 | 1,645 | 1,632 | 1,638 | 61,400 |
| 2023/12/12 | 1,641 | 1,648 | 1,630 | 1,633 | 50,800 |
| 2023/12/11 | 1,628 | 1,640 | 1,623 | 1,639 | 54,900 |
| 2023/12/08 | 1,638 | 1,655 | 1,627 | 1,633 | 89,800 |
| 2023/12/07 | 1,632 | 1,647 | 1,631 | 1,641 | 44,600 |
| 2023/12/06 | 1,635 | 1,646 | 1,628 | 1,643 | 66,300 |
| 2023/12/05 | 1,646 | 1,656 | 1,631 | 1,631 | 47,700 |
| 2023/12/04 | 1,627 | 1,652 | 1,622 | 1,652 | 57,900 |
| 2023/12/01 | 1,654 | 1,654 | 1,628 | 1,632 | 66,200 |
| 2023/11/30 | 1,650 | 1,660 | 1,642 | 1,654 | 78,400 |
| 2023/11/29 | 1,652 | 1,661 | 1,645 | 1,650 | 51,500 |
| 2023/11/28 | 1,636 | 1,657 | 1,636 | 1,652 | 53,300 |
| 2023/11/27 | 1,636 | 1,644 | 1,623 | 1,640 | 48,700 |
| 2023/11/24 | 1,637 | 1,646 | 1,631 | 1,636 | 56,100 |
| 2023/11/22 | 1,638 | 1,646 | 1,636 | 1,645 | 37,100 |
| 2023/11/21 | 1,629 | 1,644 | 1,619 | 1,637 | 61,900 |
| 2023/11/20 | 1,631 | 1,640 | 1,622 | 1,626 | 43,600 |
| 2023/11/17 | 1,620 | 1,636 | 1,613 | 1,636 | 66,000 |
| 2023/11/16 | 1,647 | 1,659 | 1,620 | 1,620 | 61,300 |
| 2023/11/15 | 1,651 | 1,674 | 1,649 | 1,657 | 100,500 |
| 2023/11/14 | 1,646 | 1,669 | 1,638 | 1,662 | 120,900 |
| 2023/11/13 | 1,620 | 1,652 | 1,619 | 1,646 | 155,200 |
| 2023/11/10 | 1,575 | 1,630 | 1,568 | 1,630 | 278,500 |
| 2023/11/09 | 1,589 | 1,589 | 1,562 | 1,579 | 90,900 |
| 2023/11/08 | 1,587 | 1,590 | 1,567 | 1,590 | 74,300 |
| 2023/11/07 | 1,580 | 1,593 | 1,577 | 1,587 | 70,400 |
| 2023/11/06 | 1,594 | 1,604 | 1,580 | 1,583 | 127,200 |
| 2023/11/02 | 1,587 | 1,592 | 1,568 | 1,585 | 104,100 |
| 2023/11/01 | 1,588 | 1,588 | 1,573 | 1,582 | 103,200 |
| 2023/10/31 | 1,555 | 1,585 | 1,545 | 1,585 | 149,600 |
| 2023/10/30 | 1,550 | 1,557 | 1,542 | 1,552 | 80,300 |
| 2023/10/27 | 1,550 | 1,551 | 1,537 | 1,551 | 76,100 |
| 2023/10/26 | 1,546 | 1,562 | 1,543 | 1,547 | 71,500 |
| 2023/10/25 | 1,550 | 1,558 | 1,541 | 1,549 | 73,700 |
| 2023/10/24 | 1,541 | 1,555 | 1,531 | 1,539 | 75,900 |
| 2023/10/23 | 1,538 | 1,547 | 1,535 | 1,539 | 81,700 |
| 2023/10/20 | 1,533 | 1,546 | 1,527 | 1,543 | 99,500 |
| 2023/10/19 | 1,521 | 1,539 | 1,520 | 1,526 | 61,700 |
| 2023/10/18 | 1,517 | 1,538 | 1,505 | 1,535 | 87,500 |
| 2023/10/17 | 1,498 | 1,518 | 1,498 | 1,517 | 78,200 |
| 2023/10/16 | 1,528 | 1,528 | 1,488 | 1,491 | 118,600 |
| 2023/10/13 | 1,522 | 1,536 | 1,513 | 1,529 | 145,300 |
| 2023/10/12 | 1,526 | 1,530 | 1,514 | 1,522 | 93,000 |
| 2023/10/11 | 1,523 | 1,533 | 1,517 | 1,530 | 125,300 |
| 2023/10/10 | 1,536 | 1,538 | 1,513 | 1,518 | 107,700 |
| 2023/10/06 | 1,529 | 1,543 | 1,524 | 1,536 | 123,400 |
| 2023/10/05 | 1,492 | 1,528 | 1,492 | 1,526 | 134,200 |
| 2023/10/04 | 1,481 | 1,510 | 1,474 | 1,502 | 169,400 |
| 2023/10/03 | 1,486 | 1,509 | 1,483 | 1,495 | 158,900 |