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
2009/12/30 2,000 2,035 1,991 2,020 35,700
2009/12/29 1,968 1,990 1,961 1,990 39,300
2009/12/28 1,958 1,968 1,951 1,958 29,250
2009/12/25 1,953 1,954 1,943 1,950 19,850
2009/12/24 1,958 1,959 1,950 1,950 14,050
2009/12/22 1,956 1,956 1,940 1,948 13,700
2009/12/21 1,951 1,965 1,929 1,930 34,400
2009/12/18 1,951 1,957 1,945 1,951 22,850
2009/12/17 1,964 1,964 1,950 1,952 14,900
2009/12/16 1,950 1,975 1,935 1,952 23,800
2009/12/15 1,940 1,942 1,924 1,932 20,800
2009/12/14 1,932 1,935 1,916 1,927 18,500
2009/12/11 1,940 1,940 1,910 1,926 31,500
2009/12/10 1,910 1,926 1,902 1,906 25,450
2009/12/09 1,929 1,930 1,904 1,907 32,150
2009/12/08 1,938 1,939 1,928 1,928 29,600
2009/12/07 1,980 1,983 1,931 1,937 38,100
2009/12/04 1,984 1,984 1,954 1,957 27,150
2009/12/03 1,950 1,976 1,945 1,976 39,800
2009/12/02 1,935 1,944 1,923 1,939 31,900
2009/12/01 1,912 1,930 1,907 1,922 49,250
2009/11/30 1,879 1,912 1,865 1,912 73,600
2009/11/27 1,836 1,873 1,835 1,844 43,050
2009/11/26 1,798 1,860 1,797 1,836 65,150
2009/11/25 1,802 1,822 1,783 1,789 60,150
2009/11/24 1,831 1,836 1,808 1,818 44,900
2009/11/20 1,800 1,819 1,795 1,811 84,350
2009/11/19 1,820 1,825 1,793 1,808 69,750
2009/11/18 1,905 1,907 1,821 1,828 112,000
2009/11/17 1,950 1,950 1,895 1,907 47,200
2009/11/16 1,930 1,936 1,914 1,933 19,650
2009/11/13 1,900 1,938 1,900 1,925 46,350
2009/11/12 1,953 1,960 1,906 1,916 54,800
2009/11/11 1,954 1,964 1,951 1,953 29,550
2009/11/10 1,979 1,984 1,952 1,953 53,550
2009/11/09 2,010 2,015 1,972 1,974 80,900
2009/11/06 2,040 2,040 2,010 2,010 28,050
2009/11/05 2,015 2,040 2,005 2,040 29,000
2009/11/04 2,015 2,025 2,000 2,010 58,250
2009/11/02 2,020 2,035 2,010 2,020 31,350
2009/10/30 2,070 2,070 2,035 2,045 32,650
2009/10/29 2,050 2,050 2,025 2,035 47,150
2009/10/28 2,085 2,095 2,045 2,055 55,250
2009/10/27 2,095 2,100 2,075 2,100 46,550
2009/10/26 2,065 2,085 2,050 2,075 53,300
2009/10/23 2,120 2,130 2,065 2,070 68,550
2009/10/22 2,145 2,145 2,100 2,110 63,850
2009/10/21 2,160 2,160 2,140 2,145 28,300
2009/10/20 2,155 2,180 2,145 2,180 45,100
2009/10/19 2,120 2,145 2,110 2,145 33,600
2009/10/16 2,120 2,130 2,110 2,130 25,550
2009/10/15 2,110 2,130 2,090 2,110 50,350
2009/10/14 2,120 2,125 2,100 2,110 51,300
2009/10/13 2,150 2,150 2,110 2,120 43,550
2009/10/09 2,130 2,135 2,100 2,110 38,850
2009/10/08 2,115 2,135 2,100 2,130 52,550
2009/10/07 2,150 2,170 2,080 2,100 139,300
2009/10/06 2,300 2,320 2,150 2,185 166,850
2009/10/05 2,315 2,350 2,300 2,325 71,650
2009/10/02 2,280 2,315 2,255 2,315 45,500
2009/10/01 2,280 2,300 2,270 2,300 41,950
2009/09/30 2,250 2,285 2,220 2,280 23,750
2009/09/29 2,280 2,280 2,240 2,250 28,950
2009/09/28 2,245 2,270 2,245 2,265 33,500
2009/09/25 2,240 2,255 2,235 2,240 20,050
2009/09/24 2,220 2,245 2,205 2,240 35,550
2009/09/18 2,185 2,200 2,165 2,190 20,600
2009/09/17 2,200 2,215 2,190 2,200 18,600
2009/09/16 2,195 2,210 2,190 2,190 44,000
2009/09/15 2,180 2,195 2,175 2,195 22,250
2009/09/14 2,195 2,195 2,170 2,180 27,400
2009/09/11 2,185 2,185 2,170 2,185 37,050
2009/09/10 2,165 2,180 2,160 2,170 34,800
2009/09/09 2,160 2,165 2,155 2,160 20,850
2009/09/08 2,175 2,175 2,125 2,160 40,850
2009/09/07 2,175 2,190 2,165 2,180 38,050
2009/09/04 2,175 2,190 2,170 2,170 30,000
2009/09/03 2,165 2,185 2,160 2,175 32,800
2009/09/02 2,190 2,190 2,160 2,165 34,750
2009/09/01 2,165 2,185 2,165 2,180 23,850
2009/08/31 2,165 2,200 2,165 2,165 27,050
2009/08/28 2,160 2,175 2,155 2,165 11,550
2009/08/27 2,160 2,160 2,150 2,155 12,150
2009/08/26 2,150 2,160 2,145 2,155 14,150
2009/08/25 2,150 2,155 2,135 2,145 22,850
2009/08/24 2,130 2,180 2,125 2,150 16,500
2009/08/21 2,125 2,130 2,100 2,120 31,600
2009/08/20 2,135 2,135 2,090 2,115 46,500
2009/08/19 2,155 2,165 2,110 2,140 32,500
2009/08/18 2,175 2,180 2,155 2,160 15,900
2009/08/17 2,190 2,190 2,180 2,185 15,300
2009/08/14 2,190 2,195 2,180 2,190 19,500
2009/08/13 2,190 2,190 2,175 2,175 21,000
2009/08/12 2,200 2,200 2,170 2,180 32,200
2009/08/11 2,120 2,175 2,120 2,165 28,700
2009/08/10 2,120 2,135 2,110 2,135 24,000
2009/08/07 2,120 2,150 2,090 2,110 25,950
2009/08/06 2,160 2,170 2,125 2,125 31,950
2009/08/05 2,195 2,195 2,155 2,160 33,200
2009/08/04 2,230 2,235 2,170 2,185 38,150
2009/08/03 2,240 2,240 2,195 2,215 31,050
2009/07/31 2,240 2,240 2,215 2,225 23,000
2009/07/30 2,200 2,215 2,180 2,205 31,600
2009/07/29 2,240 2,250 2,145 2,165 48,900
2009/07/28 2,255 2,270 2,220 2,220 31,600
2009/07/27 2,310 2,310 2,275 2,280 33,050
2009/07/24 2,300 2,310 2,290 2,305 28,250
2009/07/23 2,300 2,310 2,280 2,285 55,200
2009/07/22 2,300 2,310 2,295 2,300 26,350
2009/07/21 2,255 2,300 2,255 2,295 56,100
2009/07/17 2,200 2,260 2,200 2,255 43,150
2009/07/16 2,235 2,260 2,200 2,200 36,150
2009/07/15 2,250 2,250 2,195 2,210 38,700
2009/07/14 2,175 2,190 2,140 2,165 34,650
2009/07/13 2,250 2,295 2,135 2,170 90,600
2009/07/10 2,235 2,315 2,205 2,235 161,300
2009/07/09 2,205 2,210 2,180 2,195 100,400
2009/07/08 2,155 2,240 2,145 2,215 121,900
2009/07/07 2,125 2,190 2,090 2,175 214,950
2009/07/06 2,030 2,085 2,025 2,085 103,450
2009/07/03 2,020 2,030 2,005 2,010 27,200
2009/07/02 2,030 2,050 2,015 2,050 52,100
2009/07/01 1,990 2,030 1,986 2,020 101,500
2009/06/30 1,981 1,998 1,976 1,986 63,200
2009/06/29 1,999 1,999 1,971 1,982 33,300
2009/06/26 1,983 2,000 1,945 1,986 80,300
2009/06/25 1,916 1,992 1,895 1,983 144,350
2009/06/24 1,878 1,894 1,870 1,887 27,250
2009/06/23 1,871 1,886 1,861 1,867 41,650
2009/06/22 1,889 1,900 1,888 1,890 57,150
2009/06/19 1,893 1,893 1,871 1,871 20,500
2009/06/18 1,892 1,892 1,870 1,890 23,850
2009/06/17 1,860 1,892 1,858 1,888 23,700
2009/06/16 1,901 1,903 1,852 1,872 60,000
2009/06/15 1,909 1,915 1,900 1,908 35,200
2009/06/12 1,918 1,918 1,900 1,908 42,350
2009/06/11 1,909 1,910 1,899 1,910 28,600
2009/06/10 1,900 1,908 1,898 1,908 29,100
2009/06/09 1,910 1,915 1,896 1,900 34,650
2009/06/08 1,920 1,930 1,904 1,904 35,300
2009/06/05 1,930 1,937 1,902 1,905 56,150
2009/06/04 1,937 1,945 1,929 1,933 20,350
2009/06/03 1,933 1,946 1,920 1,938 60,800
2009/06/02 1,907 1,930 1,891 1,930 50,700
2009/06/01 1,920 1,920 1,888 1,898 34,150
2009/05/29 1,930 1,930 1,910 1,916 46,950
2009/05/28 1,879 1,926 1,869 1,907 51,650
2009/05/27 1,891 1,896 1,855 1,861 37,050
2009/05/26 1,899 1,900 1,870 1,879 50,300
2009/05/25 1,903 1,917 1,896 1,899 35,100
2009/05/22 1,916 1,925 1,905 1,906 29,050
2009/05/21 1,949 1,949 1,923 1,935 30,400
2009/05/20 1,912 1,955 1,903 1,952 43,550
2009/05/19 1,928 1,935 1,905 1,913 44,900
2009/05/18 1,943 1,948 1,901 1,905 65,150
2009/05/15 1,990 1,993 1,962 1,973 74,750
2009/05/14 1,940 2,020 1,938 2,005 169,450
2009/05/13 1,890 1,992 1,883 1,986 220,800
2009/05/12 1,860 1,880 1,848 1,874 81,800
2009/05/11 1,844 1,859 1,830 1,847 64,700
2009/05/08 1,840 1,844 1,830 1,842 57,900
2009/05/07 1,860 1,870 1,828 1,840 92,800
2009/05/01 1,800 1,815 1,790 1,811 108,250
2009/04/30 1,729 1,784 1,729 1,777 87,100
2009/04/28 1,712 1,727 1,700 1,709 45,500
2009/04/27 1,741 1,769 1,727 1,732 24,400
2009/04/24 1,752 1,765 1,750 1,750 20,400
2009/04/23 1,749 1,770 1,740 1,765 52,750
2009/04/22 1,775 1,777 1,740 1,742 43,950
2009/04/21 1,755 1,796 1,734 1,783 54,500
2009/04/20 1,801 1,817 1,795 1,804 49,200
2009/04/17 1,781 1,828 1,762 1,793 56,900
2009/04/16 1,824 1,839 1,763 1,779 98,300
2009/04/15 1,808 1,830 1,797 1,819 90,850
2009/04/14 1,779 1,830 1,776 1,819 160,700
2009/04/13 1,698 1,770 1,695 1,762 207,250
2009/04/10 1,626 1,668 1,613 1,668 128,200
2009/04/09 1,599 1,599 1,582 1,590 75,100
2009/04/08 1,581 1,588 1,575 1,584 64,750
2009/04/07 1,574 1,588 1,552 1,560 129,450
2009/04/06 1,532 1,548 1,515 1,522 49,300
2009/04/03 1,573 1,578 1,511 1,529 57,200
2009/04/02 1,582 1,586 1,550 1,556 48,250
2009/04/01 1,590 1,607 1,568 1,575 46,600
2009/03/31 1,596 1,600 1,580 1,588 40,400
2009/03/30 1,609 1,615 1,600 1,600 48,350
2009/03/27 1,600 1,608 1,581 1,607 67,500
2009/03/26 1,590 1,600 1,580 1,594 45,350
2009/03/25 1,569 1,590 1,565 1,583 72,350
2009/03/24 1,587 1,594 1,541 1,569 112,850
2009/03/23 1,595 1,597 1,579 1,582 50,100
2009/03/19 1,560 1,593 1,560 1,585 49,950
2009/03/18 1,571 1,575 1,551 1,551 37,900
2009/03/17 1,590 1,599 1,554 1,554 76,950
2009/03/16 1,526 1,585 1,525 1,558 87,400
2009/03/13 1,401 1,516 1,401 1,500 161,650
2009/03/12 1,474 1,474 1,383 1,400 105,550
2009/03/11 1,350 1,455 1,350 1,454 177,050
2009/03/10 1,402 1,403 1,312 1,317 179,950
2009/03/09 1,454 1,461 1,420 1,420 73,550
2009/03/06 1,480 1,481 1,451 1,451 122,400
2009/03/05 1,500 1,507 1,484 1,484 98,050
2009/03/04 1,500 1,501 1,463 1,488 142,900
2009/03/03 1,540 1,549 1,506 1,506 129,050
2009/03/02 1,530 1,572 1,501 1,569 103,250
2009/02/27 1,500 1,538 1,494 1,538 86,350
2009/02/26 1,515 1,519 1,495 1,504 73,850
2009/02/25 1,563 1,589 1,501 1,526 60,300
2009/02/24 1,457 1,575 1,457 1,561 214,650
2009/02/23 1,611 1,614 1,592 1,602 220,200
2009/02/20 1,600 1,622 1,599 1,611 136,050
2009/02/19 1,615 1,629 1,596 1,597 153,900
2009/02/18 1,641 1,641 1,536 1,590 269,550
2009/02/17 1,706 1,711 1,630 1,641 264,250
2009/02/16 1,720 1,732 1,703 1,705 237,050
2009/02/13 1,737 1,737 1,715 1,720 120,550
2009/02/12 1,768 1,768 1,712 1,713 128,100
2009/02/10 1,704 1,744 1,704 1,738 131,750
2009/02/09 1,743 1,747 1,701 1,702 223,750
2009/02/06 1,739 1,739 1,714 1,727 204,700
2009/02/05 1,796 1,803 1,700 1,709 321,500
2009/02/04 1,878 1,885 1,780 1,795 288,350
2009/02/03 1,889 1,903 1,876 1,876 125,250
2009/02/02 1,919 1,920 1,882 1,888 150,600
2009/01/30 1,910 1,918 1,901 1,911 118,950
2009/01/29 1,956 1,965 1,906 1,912 149,500
2009/01/28 1,950 1,959 1,921 1,953 105,950
2009/01/27 1,951 1,951 1,923 1,944 80,850
2009/01/26 1,928 1,960 1,920 1,921 72,850
2009/01/23 1,965 1,965 1,900 1,905 157,800
2009/01/22 2,025 2,030 1,951 1,969 180,350
2009/01/21 2,075 2,075 2,025 2,025 69,850
2009/01/20 2,110 2,115 2,085 2,085 42,850
2009/01/19 2,090 2,110 2,085 2,110 35,900
2009/01/16 2,105 2,105 2,060 2,075 38,600
2009/01/15 2,075 2,075 2,060 2,065 68,450
2009/01/14 2,130 2,130 2,080 2,080 73,000
2009/01/13 2,140 2,140 2,110 2,120 49,950
2009/01/09 2,120 2,135 2,100 2,100 44,100
2009/01/08 2,125 2,160 2,120 2,140 40,150
2009/01/07 2,180 2,180 2,115 2,115 56,000
2009/01/06 2,170 2,180 2,155 2,160 34,100
2009/01/05 2,170 2,175 2,140 2,160 24,550

このページの先頭へ