日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 2,290 2,290 2,240 2,250 10,800
2007/12/27 2,265 2,280 2,255 2,265 13,300
2007/12/26 2,200 2,250 2,195 2,250 17,800
2007/12/25 2,220 2,225 2,185 2,195 19,250
2007/12/21 2,200 2,230 2,200 2,225 16,700
2007/12/20 2,260 2,265 2,210 2,235 20,750
2007/12/19 2,280 2,285 2,250 2,260 18,750
2007/12/18 2,215 2,300 2,215 2,280 37,300
2007/12/17 2,355 2,355 2,290 2,295 30,500
2007/12/14 2,340 2,360 2,320 2,355 82,650
2007/12/13 2,315 2,330 2,305 2,315 43,850
2007/12/12 2,305 2,315 2,280 2,315 33,950
2007/12/11 2,290 2,300 2,280 2,290 12,900
2007/12/10 2,285 2,300 2,275 2,290 19,250
2007/12/07 2,300 2,320 2,280 2,295 43,300
2007/12/06 2,260 2,300 2,245 2,300 46,150
2007/12/05 2,250 2,260 2,230 2,260 17,900
2007/12/04 2,265 2,265 2,240 2,255 20,600
2007/12/03 2,240 2,265 2,225 2,260 44,700
2007/11/30 2,215 2,240 2,205 2,240 36,050
2007/11/29 2,200 2,220 2,195 2,215 24,850
2007/11/28 2,185 2,220 2,175 2,215 34,100
2007/11/27 2,170 2,225 2,165 2,225 17,450
2007/11/26 2,190 2,230 2,190 2,205 25,250
2007/11/22 2,140 2,250 2,140 2,230 61,500
2007/11/21 2,155 2,160 2,135 2,140 17,500
2007/11/20 2,150 2,155 2,110 2,145 19,550
2007/11/19 2,150 2,180 2,150 2,180 14,950
2007/11/16 2,210 2,210 2,170 2,175 22,450
2007/11/15 2,250 2,250 2,190 2,220 66,700
2007/11/14 2,145 2,250 2,140 2,250 114,500
2007/11/13 2,085 2,150 2,075 2,150 32,400
2007/11/12 2,065 2,085 2,025 2,085 51,000
2007/11/09 2,040 2,060 2,025 2,025 17,950
2007/11/08 2,055 2,070 2,030 2,040 25,750
2007/11/07 2,105 2,110 2,050 2,080 30,350
2007/11/06 2,100 2,125 2,095 2,125 43,600
2007/11/05 2,185 2,185 2,125 2,125 35,700
2007/11/02 2,180 2,200 2,170 2,195 31,100
2007/11/01 2,160 2,200 2,155 2,200 51,300
2007/10/31 2,140 2,160 2,130 2,160 45,850
2007/10/30 2,120 2,150 2,115 2,145 30,000
2007/10/29 2,115 2,145 2,105 2,145 58,700
2007/10/26 2,130 2,140 2,115 2,140 11,150
2007/10/25 2,140 2,145 2,125 2,140 24,850
2007/10/24 2,155 2,155 2,110 2,110 40,200
2007/10/23 2,105 2,160 2,095 2,155 33,450
2007/10/22 2,030 2,120 2,025 2,105 28,700
2007/10/19 2,105 2,110 2,095 2,100 30,550
2007/10/18 2,130 2,140 2,120 2,135 24,250
2007/10/17 2,145 2,150 2,125 2,140 34,250
2007/10/16 2,150 2,160 2,135 2,145 38,100
2007/10/15 2,145 2,170 2,140 2,145 65,250
2007/10/12 2,135 2,140 2,125 2,130 47,900
2007/10/11 2,095 2,130 2,090 2,120 65,200
2007/10/10 2,030 2,090 2,025 2,090 69,450
2007/10/09 2,020 2,030 2,015 2,025 22,200
2007/10/05 2,000 2,020 1,998 2,010 34,700
2007/10/04 2,020 2,020 1,999 2,000 25,100
2007/10/03 2,030 2,030 2,015 2,025 24,400
2007/10/02 1,940 2,045 1,940 2,030 125,900
2007/10/01 1,927 1,940 1,927 1,935 25,750
2007/09/28 1,941 1,942 1,912 1,942 32,900
2007/09/27 1,949 1,959 1,911 1,954 32,900
2007/09/26 1,870 2,000 1,870 1,953 98,400
2007/09/25 1,849 1,849 1,833 1,849 14,750
2007/09/21 1,844 1,849 1,830 1,842 15,200
2007/09/20 1,846 1,851 1,830 1,844 15,400
2007/09/19 1,821 1,850 1,818 1,845 17,250
2007/09/18 1,825 1,829 1,818 1,821 12,450
2007/09/14 1,850 1,850 1,830 1,835 26,800
2007/09/13 1,840 1,840 1,810 1,821 19,900
2007/09/12 1,859 1,862 1,841 1,845 54,950
2007/09/11 1,820 1,839 1,805 1,837 47,000
2007/09/10 1,790 1,801 1,789 1,801 23,100
2007/09/07 1,809 1,818 1,786 1,815 57,550
2007/09/06 1,810 1,810 1,785 1,800 35,950
2007/09/05 1,820 1,820 1,799 1,811 32,000
2007/09/04 1,823 1,829 1,812 1,828 18,750
2007/09/03 1,816 1,825 1,810 1,823 36,450
2007/08/31 1,800 1,817 1,790 1,817 31,850
2007/08/30 1,800 1,800 1,785 1,792 36,200
2007/08/29 1,781 1,789 1,768 1,770 28,450
2007/08/28 1,789 1,799 1,785 1,799 10,400
2007/08/27 1,798 1,806 1,787 1,796 31,500
2007/08/24 1,793 1,800 1,783 1,800 21,150
2007/08/23 1,790 1,798 1,785 1,794 6,550
2007/08/22 1,795 1,795 1,781 1,794 8,400
2007/08/21 1,800 1,800 1,785 1,795 17,050
2007/08/20 1,752 1,790 1,751 1,785 29,200
2007/08/17 1,796 1,799 1,770 1,770 41,050
2007/08/16 1,800 1,814 1,781 1,796 25,600
2007/08/15 1,805 1,826 1,805 1,815 32,850
2007/08/14 1,800 1,817 1,792 1,815 41,500
2007/08/13 1,835 1,835 1,804 1,810 31,850
2007/08/10 1,810 1,815 1,801 1,805 50,300
2007/08/09 1,835 1,835 1,810 1,818 58,200
2007/08/08 1,826 1,835 1,817 1,822 47,550
2007/08/07 1,822 1,836 1,814 1,828 77,100
2007/08/06 1,817 1,825 1,810 1,820 31,500
2007/08/03 1,820 1,827 1,800 1,820 29,150
2007/08/02 1,823 1,827 1,802 1,822 33,750
2007/08/01 1,824 1,829 1,765 1,821 29,300
2007/07/31 1,811 1,820 1,811 1,819 8,400
2007/07/30 1,766 1,808 1,762 1,804 11,600
2007/07/27 1,781 1,824 1,758 1,796 34,750
2007/07/26 1,833 1,833 1,810 1,811 17,050
2007/07/25 1,801 1,842 1,801 1,832 28,450
2007/07/24 1,811 1,835 1,806 1,820 16,100
2007/07/23 1,833 1,838 1,805 1,811 11,550
2007/07/20 1,848 1,857 1,830 1,832 38,750
2007/07/19 1,822 1,846 1,810 1,840 25,450
2007/07/18 1,807 1,819 1,793 1,805 27,900
2007/07/17 1,820 1,820 1,801 1,805 23,650
2007/07/13 1,860 1,860 1,825 1,830 22,500
2007/07/12 1,850 1,852 1,834 1,844 26,300
2007/07/11 1,844 1,850 1,831 1,833 27,900
2007/07/10 1,835 1,857 1,835 1,846 25,450
2007/07/09 1,832 1,862 1,830 1,860 37,750
2007/07/06 1,843 1,843 1,820 1,822 21,750
2007/07/05 1,841 1,862 1,841 1,847 21,600
2007/07/04 1,845 1,853 1,835 1,842 31,450
2007/07/03 1,900 1,900 1,830 1,850 81,950
2007/07/02 1,889 1,900 1,875 1,881 74,600
2007/06/29 1,876 1,890 1,855 1,858 28,650
2007/06/28 1,835 1,905 1,820 1,900 148,550
2007/06/27 1,834 1,835 1,806 1,832 23,450
2007/06/26 1,789 1,845 1,755 1,843 66,450
2007/06/25 1,800 1,824 1,791 1,796 41,150
2007/06/22 1,813 1,838 1,812 1,830 76,250
2007/06/21 1,786 1,810 1,771 1,810 59,250
2007/06/20 1,745 1,793 1,742 1,787 80,150
2007/06/19 1,710 1,744 1,703 1,731 56,850
2007/06/18 1,687 1,705 1,686 1,701 29,100
2007/06/15 1,677 1,685 1,669 1,684 20,700
2007/06/14 1,669 1,680 1,663 1,679 18,650
2007/06/13 1,685 1,686 1,660 1,668 38,700
2007/06/12 1,695 1,695 1,686 1,687 24,000
2007/06/11 1,698 1,700 1,685 1,690 26,900
2007/06/08 1,695 1,697 1,685 1,695 44,200
2007/06/07 1,695 1,699 1,691 1,695 21,600
2007/06/06 1,700 1,703 1,696 1,697 30,450
2007/06/05 1,705 1,708 1,693 1,705 34,800
2007/06/04 1,720 1,725 1,705 1,709 33,650
2007/06/01 1,700 1,730 1,700 1,720 48,350
2007/05/31 1,692 1,705 1,692 1,702 31,000
2007/05/30 1,705 1,709 1,690 1,695 48,900
2007/05/29 1,715 1,717 1,705 1,706 57,450
2007/05/28 1,678 1,746 1,678 1,725 166,150
2007/05/25 1,850 1,852 1,841 1,843 98,550
2007/05/24 1,853 1,857 1,850 1,853 60,600
2007/05/23 1,850 1,857 1,849 1,852 50,150
2007/05/22 1,850 1,850 1,843 1,849 44,300
2007/05/21 1,850 1,858 1,840 1,846 45,450
2007/05/18 1,875 1,877 1,850 1,852 39,850
2007/05/17 1,860 1,880 1,860 1,873 59,050
2007/05/16 1,864 1,873 1,859 1,859 36,800
2007/05/15 1,883 1,883 1,860 1,864 55,050
2007/05/14 1,885 1,888 1,880 1,883 41,050
2007/05/11 1,882 1,884 1,873 1,878 41,250
2007/05/10 1,871 1,885 1,871 1,882 48,700
2007/05/09 1,875 1,880 1,861 1,865 58,950
2007/05/08 1,860 1,874 1,857 1,871 68,450
2007/05/07 1,849 1,855 1,841 1,855 46,750
2007/05/02 1,825 1,838 1,824 1,837 38,900
2007/05/01 1,820 1,825 1,816 1,822 39,450
2007/04/27 1,810 1,815 1,805 1,813 27,350
2007/04/26 1,800 1,808 1,799 1,808 27,150
2007/04/25 1,800 1,804 1,794 1,797 38,800
2007/04/24 1,790 1,800 1,787 1,798 26,250
2007/04/23 1,790 1,804 1,784 1,790 30,600
2007/04/20 1,790 1,798 1,783 1,788 16,500
2007/04/19 1,795 1,800 1,782 1,785 23,750
2007/04/18 1,785 1,799 1,781 1,792 18,450
2007/04/17 1,808 1,810 1,770 1,775 39,050
2007/04/16 1,813 1,817 1,800 1,801 29,500
2007/04/13 1,820 1,820 1,804 1,810 30,300
2007/04/12 1,810 1,820 1,810 1,818 30,150
2007/04/11 1,809 1,818 1,809 1,810 18,800
2007/04/10 1,816 1,821 1,806 1,808 34,200
2007/04/09 1,800 1,811 1,800 1,810 44,500
2007/04/06 1,790 1,797 1,788 1,796 38,750
2007/04/05 1,790 1,794 1,783 1,783 30,650
2007/04/04 1,775 1,791 1,774 1,790 50,400
2007/04/03 1,749 1,775 1,745 1,764 47,150
2007/04/02 1,715 1,744 1,714 1,744 44,700
2007/03/30 1,698 1,708 1,691 1,706 21,550
2007/03/29 1,706 1,706 1,686 1,687 40,750
2007/03/28 1,695 1,705 1,688 1,698 37,550
2007/03/27 1,700 1,702 1,671 1,688 50,450
2007/03/26 1,713 1,713 1,700 1,704 36,400
2007/03/23 1,710 1,718 1,700 1,709 39,850
2007/03/22 1,720 1,725 1,709 1,709 33,400
2007/03/20 1,720 1,728 1,711 1,713 22,200
2007/03/19 1,730 1,732 1,715 1,716 21,900
2007/03/16 1,735 1,737 1,725 1,731 22,600
2007/03/15 1,721 1,739 1,715 1,731 22,200
2007/03/14 1,740 1,749 1,721 1,721 34,150
2007/03/13 1,755 1,757 1,745 1,751 22,900
2007/03/12 1,773 1,776 1,741 1,757 56,100
2007/03/09 1,890 1,890 1,752 1,774 229,450
2007/03/08 1,664 1,720 1,650 1,720 171,100
2007/03/07 1,644 1,647 1,630 1,638 71,000
2007/03/06 1,620 1,629 1,613 1,621 105,450
2007/03/05 1,660 1,664 1,630 1,630 83,550
2007/03/02 1,664 1,669 1,658 1,661 49,350
2007/03/01 1,670 1,670 1,657 1,664 49,500
2007/02/28 1,660 1,671 1,645 1,671 61,300
2007/02/27 1,674 1,676 1,668 1,672 55,150
2007/02/26 1,675 1,677 1,671 1,672 49,150
2007/02/23 1,674 1,677 1,670 1,677 47,350
2007/02/22 1,675 1,676 1,670 1,672 41,050
2007/02/21 1,670 1,674 1,666 1,671 29,000
2007/02/20 1,674 1,676 1,666 1,670 31,500
2007/02/19 1,674 1,677 1,669 1,671 29,850
2007/02/16 1,669 1,678 1,665 1,671 46,950
2007/02/15 1,659 1,667 1,655 1,667 36,500
2007/02/14 1,660 1,665 1,650 1,651 37,000
2007/02/13 1,669 1,670 1,659 1,660 25,700
2007/02/09 1,655 1,665 1,653 1,658 32,550
2007/02/08 1,658 1,670 1,656 1,658 30,750
2007/02/07 1,669 1,670 1,657 1,658 26,650
2007/02/06 1,655 1,676 1,655 1,668 31,800
2007/02/05 1,660 1,670 1,654 1,654 45,800
2007/02/02 1,652 1,666 1,652 1,658 19,600
2007/02/01 1,647 1,665 1,640 1,658 49,250
2007/01/31 1,666 1,667 1,648 1,655 54,150
2007/01/30 1,665 1,674 1,661 1,665 23,700
2007/01/29 1,672 1,678 1,663 1,667 37,750
2007/01/26 1,680 1,686 1,671 1,672 27,900
2007/01/25 1,684 1,684 1,675 1,675 42,200
2007/01/24 1,681 1,684 1,676 1,681 40,150
2007/01/23 1,681 1,689 1,673 1,673 40,400
2007/01/22 1,684 1,695 1,680 1,681 33,900
2007/01/19 1,692 1,695 1,678 1,683 58,200
2007/01/18 1,663 1,690 1,663 1,675 65,850
2007/01/17 1,670 1,672 1,653 1,663 32,950
2007/01/16 1,685 1,687 1,673 1,677 32,150
2007/01/15 1,694 1,698 1,685 1,685 35,550
2007/01/12 1,673 1,690 1,673 1,683 35,450
2007/01/11 1,678 1,685 1,666 1,672 38,100
2007/01/10 1,670 1,677 1,662 1,664 38,800
2007/01/09 1,657 1,669 1,648 1,665 26,100
2007/01/05 1,651 1,659 1,643 1,643 32,000
2007/01/04 1,639 1,650 1,630 1,644 13,850

このページの先頭へ