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
2014/12/30 1,139 1,144 1,137 1,140 46,700
2014/12/29 1,129 1,147 1,129 1,143 87,800
2014/12/26 1,105 1,130 1,105 1,129 87,800
2014/12/25 1,098 1,101 1,096 1,101 68,600
2014/12/24 1,100 1,100 1,093 1,099 65,700
2014/12/22 1,080 1,100 1,078 1,100 82,000
2014/12/19 1,063 1,080 1,063 1,080 77,300
2014/12/18 1,059 1,061 1,050 1,055 51,200
2014/12/17 1,059 1,060 1,046 1,046 44,000
2014/12/16 1,050 1,054 1,042 1,046 35,600
2014/12/15 1,052 1,068 1,048 1,058 32,500
2014/12/12 1,050 1,057 1,048 1,048 81,200
2014/12/11 1,060 1,068 1,052 1,057 38,300
2014/12/10 1,075 1,077 1,056 1,063 52,500
2014/12/09 1,065 1,077 1,060 1,077 53,600
2014/12/08 1,088 1,088 1,071 1,077 42,800
2014/12/05 1,078 1,090 1,068 1,088 72,700
2014/12/04 1,100 1,105 1,061 1,081 111,600
2014/12/03 1,090 1,100 1,089 1,100 70,500
2014/12/02 1,061 1,090 1,061 1,090 100,900
2014/12/01 1,045 1,060 1,043 1,060 114,300
2014/11/28 1,030 1,045 1,030 1,045 60,900
2014/11/27 1,030 1,042 1,028 1,030 67,200
2014/11/26 1,024 1,038 1,023 1,033 98,700
2014/11/25 1,030 1,031 1,024 1,024 65,100
2014/11/21 1,030 1,032 1,028 1,030 61,400
2014/11/20 1,028 1,031 1,028 1,030 85,200
2014/11/19 1,028 1,030 1,026 1,028 91,600
2014/11/18 1,025 1,028 1,024 1,028 79,700
2014/11/17 1,025 1,029 1,025 1,026 64,300
2014/11/14 1,029 1,029 1,025 1,027 86,100
2014/11/13 1,024 1,027 1,023 1,027 67,500
2014/11/12 1,025 1,028 1,023 1,024 97,600
2014/11/11 1,026 1,027 1,020 1,026 74,000
2014/11/10 1,024 1,030 1,024 1,026 89,700
2014/11/07 1,029 1,030 1,024 1,027 84,700
2014/11/06 1,025 1,029 1,023 1,029 157,600
2014/11/05 1,027 1,027 1,022 1,025 323,800
2014/11/04 1,025 1,027 1,019 1,024 274,200
2014/10/31 1,025 1,025 1,019 1,023 196,800
2014/10/30 1,016 1,027 1,014 1,027 262,100
2014/10/29 1,010 1,018 1,009 1,017 251,200
2014/10/28 1,016 1,018 1,005 1,012 358,500
2014/10/27 1,136 1,146 986 1,026 1,692,900
2014/10/24 1,110 1,112 1,104 1,107 70,500
2014/10/23 1,111 1,115 1,103 1,110 73,900
2014/10/22 1,114 1,118 1,109 1,117 61,600
2014/10/21 1,106 1,115 1,098 1,114 131,800
2014/10/20 1,108 1,117 1,103 1,116 138,800
2014/10/17 1,107 1,121 1,106 1,118 155,500
2014/10/16 1,108 1,118 1,106 1,112 139,500
2014/10/15 1,123 1,124 1,114 1,120 80,000
2014/10/14 1,101 1,129 1,094 1,127 241,600
2014/10/10 1,124 1,133 1,123 1,131 111,900
2014/10/09 1,132 1,132 1,124 1,129 85,200
2014/10/08 1,124 1,137 1,124 1,132 154,600
2014/10/07 1,123 1,135 1,123 1,131 92,800
2014/10/06 1,133 1,135 1,121 1,132 166,900
2014/10/03 1,128 1,139 1,103 1,138 434,100
2014/10/02 1,154 1,188 1,135 1,141 1,393,900
2014/10/01 1,052 1,070 1,052 1,064 63,100
2014/09/30 1,059 1,064 1,050 1,050 58,600
2014/09/29 1,066 1,067 1,055 1,059 51,400
2014/09/26 1,063 1,074 1,060 1,063 73,000
2014/09/25 1,075 1,084 1,064 1,079 134,000
2014/09/24 1,062 1,076 1,061 1,069 97,800
2014/09/22 1,071 1,073 1,055 1,063 76,900
2014/09/19 1,070 1,076 1,058 1,071 122,400
2014/09/18 1,071 1,071 1,063 1,068 71,000
2014/09/17 1,075 1,075 1,062 1,065 39,700
2014/09/16 1,059 1,075 1,057 1,075 72,900
2014/09/12 1,060 1,060 1,053 1,058 94,000
2014/09/11 1,058 1,060 1,050 1,052 54,600
2014/09/10 1,043 1,056 1,043 1,056 56,100
2014/09/09 1,051 1,054 1,043 1,043 62,900
2014/09/08 1,054 1,056 1,049 1,053 43,600
2014/09/05 1,056 1,057 1,050 1,054 44,400
2014/09/04 1,041 1,056 1,040 1,055 53,700
2014/09/03 1,063 1,064 1,043 1,045 107,700
2014/09/02 1,064 1,066 1,060 1,063 53,000
2014/09/01 1,080 1,080 1,065 1,068 61,400
2014/08/29 1,086 1,089 1,082 1,084 46,500
2014/08/28 1,078 1,095 1,066 1,095 132,400
2014/08/27 1,109 1,109 1,081 1,083 359,500
2014/08/26 1,131 1,131 1,109 1,109 363,800
2014/08/25 1,113 1,132 1,110 1,120 256,100
2014/08/22 1,119 1,119 1,111 1,113 139,400
2014/08/21 1,117 1,120 1,116 1,118 117,600
2014/08/20 1,117 1,119 1,116 1,117 80,900
2014/08/19 1,120 1,120 1,116 1,118 96,500
2014/08/18 1,120 1,124 1,118 1,119 65,200
2014/08/15 1,126 1,126 1,118 1,121 110,200
2014/08/14 1,121 1,127 1,118 1,127 70,700
2014/08/13 1,121 1,128 1,118 1,121 71,200
2014/08/12 1,117 1,123 1,117 1,120 49,800
2014/08/11 1,115 1,127 1,113 1,116 85,900
2014/08/08 1,118 1,123 1,110 1,111 65,400
2014/08/07 1,102 1,122 1,102 1,118 64,400
2014/08/06 1,118 1,121 1,100 1,105 122,900
2014/08/05 1,111 1,132 1,111 1,123 93,200
2014/08/04 1,118 1,119 1,108 1,108 69,100
2014/08/01 1,128 1,128 1,116 1,118 77,100
2014/07/31 1,137 1,139 1,132 1,132 66,900
2014/07/30 1,140 1,140 1,135 1,139 100,000
2014/07/29 1,140 1,141 1,137 1,138 41,900
2014/07/28 1,144 1,144 1,138 1,140 132,000
2014/07/25 1,135 1,145 1,132 1,144 100,700
2014/07/24 1,135 1,145 1,133 1,145 163,600
2014/07/23 1,133 1,135 1,128 1,131 54,700
2014/07/22 1,141 1,150 1,128 1,133 94,100
2014/07/18 1,127 1,149 1,127 1,142 139,300
2014/07/17 1,133 1,157 1,123 1,138 270,100
2014/07/16 1,080 1,116 1,073 1,116 321,100
2014/07/15 1,070 1,071 1,066 1,066 33,900
2014/07/14 1,063 1,070 1,061 1,068 36,700
2014/07/11 1,061 1,063 1,053 1,063 69,500
2014/07/10 1,077 1,077 1,066 1,066 54,000
2014/07/09 1,072 1,074 1,062 1,068 63,200
2014/07/08 1,077 1,080 1,073 1,077 69,000
2014/07/07 1,077 1,080 1,072 1,077 74,500
2014/07/04 1,055 1,073 1,055 1,071 91,300
2014/07/03 1,051 1,063 1,049 1,053 88,100
2014/07/02 1,079 1,080 1,048 1,050 136,900
2014/07/01 1,055 1,080 1,054 1,078 139,200
2014/06/30 1,048 1,054 1,046 1,053 103,700
2014/06/27 1,039 1,048 1,038 1,046 101,300
2014/06/26 1,029 1,038 1,029 1,034 88,900
2014/06/25 1,020 1,028 1,020 1,025 82,900
2014/06/24 1,011 1,020 1,011 1,020 77,700
2014/06/23 1,008 1,010 1,006 1,008 55,400
2014/06/20 1,000 1,005 999 1,005 61,000
2014/06/19 1,000 1,000 999 1,000 51,100
2014/06/18 999 1,000 998 1,000 43,100
2014/06/17 996 998 994 998 39,700
2014/06/16 995 997 993 994 26,800
2014/06/13 995 996 993 994 74,500
2014/06/12 990 993 990 993 17,700
2014/06/11 990 993 990 993 29,500
2014/06/10 993 994 988 990 31,000
2014/06/09 995 996 991 992 25,200
2014/06/06 991 995 989 995 52,700
2014/06/05 990 991 985 991 26,500
2014/06/04 989 991 986 989 37,000
2014/06/03 991 991 988 989 35,900
2014/06/02 992 992 988 991 44,200
2014/05/30 990 993 989 990 55,000
2014/05/29 990 990 986 987 40,400
2014/05/28 988 990 984 990 45,800
2014/05/27 986 988 980 983 22,400
2014/05/26 978 986 975 986 44,100
2014/05/23 965 974 965 974 23,800
2014/05/22 954 965 954 964 30,400
2014/05/21 953 954 951 953 32,000
2014/05/20 960 962 956 956 31,200
2014/05/19 963 965 959 961 30,200
2014/05/16 970 971 961 963 46,300
2014/05/15 973 973 970 972 29,300
2014/05/14 976 976 972 974 17,500
2014/05/13 976 980 971 976 26,500
2014/05/12 981 981 975 975 25,900
2014/05/09 980 983 976 981 27,200
2014/05/08 977 982 977 979 32,100
2014/05/07 986 986 976 976 50,300
2014/05/02 987 988 984 988 19,900
2014/05/01 982 990 982 990 33,000
2014/04/30 987 988 984 986 26,900
2014/04/28 988 988 982 986 26,800
2014/04/25 990 990 987 988 47,600
2014/04/24 985 990 985 989 29,600
2014/04/23 988 991 986 986 41,900
2014/04/22 989 989 981 983 26,600
2014/04/21 988 991 984 986 25,700
2014/04/18 981 990 978 990 55,000
2014/04/17 986 989 982 982 33,900
2014/04/16 984 988 982 988 45,700
2014/04/15 983 988 983 984 34,200
2014/04/14 988 992 982 983 38,500
2014/04/11 984 995 980 988 120,100
2014/04/10 984 990 984 989 56,400
2014/04/09 970 992 967 984 128,700
2014/04/08 982 984 973 974 42,800
2014/04/07 981 988 981 982 33,200
2014/04/04 974 988 972 986 63,200
2014/04/03 981 983 973 974 73,800
2014/04/02 990 991 980 980 68,700
2014/04/01 985 991 984 990 62,500
2014/03/31 985 988 979 985 62,600
2014/03/28 981 986 977 986 84,600
2014/03/27 976 984 972 981 85,700
2014/03/26 977 981 973 977 108,500
2014/03/25 968 985 967 972 129,700
2014/03/24 937 972 937 967 163,800
2014/03/20 941 950 935 935 75,100
2014/03/19 941 957 940 941 54,500
2014/03/18 933 958 928 952 123,100
2014/03/17 929 933 923 928 81,200
2014/03/14 927 936 920 928 133,900
2014/03/13 935 935 930 931 44,000
2014/03/12 940 940 930 930 46,000
2014/03/11 944 949 939 940 97,400
2014/03/10 935 943 929 938 78,600
2014/03/07 938 938 930 934 46,700
2014/03/06 932 940 930 937 53,200
2014/03/05 943 945 930 932 85,500
2014/03/04 914 944 912 939 108,300
2014/03/03 926 927 905 916 100,100
2014/02/28 940 943 926 938 127,100
2014/02/27 944 945 938 939 102,200
2014/02/26 950 954 931 944 271,100
2014/02/26 1 -> 2.00 分割
2014/02/25 1,977 1,977 1,951 1,957 145,400
2014/02/24 1,978 1,983 1,971 1,977 100,450
2014/02/21 1,979 1,983 1,970 1,977 56,200
2014/02/20 1,980 1,985 1,967 1,976 40,200
2014/02/19 1,975 1,988 1,965 1,981 35,600
2014/02/18 1,971 1,982 1,963 1,980 62,450
2014/02/17 1,965 1,980 1,963 1,973 38,600
2014/02/14 1,960 1,975 1,952 1,968 69,250
2014/02/13 1,970 1,978 1,950 1,956 57,200
2014/02/12 1,980 1,994 1,966 1,970 68,350
2014/02/10 1,951 1,979 1,950 1,973 69,750
2014/02/07 1,936 1,939 1,916 1,931 80,350
2014/02/06 1,951 1,979 1,926 1,927 81,050
2014/02/05 1,938 1,964 1,927 1,952 61,650
2014/02/04 1,950 1,956 1,905 1,915 102,150
2014/02/03 1,989 1,990 1,974 1,975 49,250
2014/01/31 1,995 2,005 1,973 1,990 63,350
2014/01/30 1,991 1,995 1,978 1,992 68,700
2014/01/29 1,976 1,996 1,976 1,996 42,500
2014/01/28 1,993 1,995 1,971 1,971 49,550
2014/01/27 1,982 1,999 1,966 1,979 70,550
2014/01/24 1,998 1,998 1,981 1,989 81,000
2014/01/23 2,020 2,020 2,000 2,000 43,100
2014/01/22 2,027 2,031 1,998 2,021 67,350
2014/01/21 2,037 2,039 2,026 2,029 41,200
2014/01/20 2,026 2,035 2,026 2,033 35,250
2014/01/17 2,011 2,028 2,005 2,024 44,300
2014/01/16 2,010 2,035 2,010 2,013 69,050
2014/01/15 1,980 2,010 1,974 2,010 76,150
2014/01/14 1,980 1,980 1,961 1,964 84,450
2014/01/10 2,030 2,031 1,958 1,991 164,100
2014/01/09 2,050 2,050 2,031 2,039 53,600
2014/01/08 2,023 2,050 2,019 2,050 73,250
2014/01/07 2,008 2,020 2,002 2,018 64,950
2014/01/06 1,996 2,010 1,995 2,006 92,550

このページの先頭へ