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
2019/12/30 1,523 1,527 1,506 1,512 65,500
2019/12/27 1,510 1,530 1,509 1,528 68,100
2019/12/26 1,501 1,505 1,491 1,503 44,500
2019/12/25 1,507 1,510 1,496 1,499 30,400
2019/12/24 1,502 1,509 1,494 1,501 35,600
2019/12/23 1,510 1,517 1,500 1,505 38,300
2019/12/20 1,499 1,515 1,494 1,510 45,700
2019/12/19 1,496 1,501 1,492 1,499 35,900
2019/12/18 1,516 1,524 1,496 1,504 44,000
2019/12/17 1,509 1,514 1,505 1,512 33,300
2019/12/16 1,509 1,515 1,507 1,508 28,800
2019/12/13 1,532 1,535 1,510 1,510 79,700
2019/12/12 1,511 1,522 1,498 1,514 57,300
2019/12/11 1,535 1,549 1,510 1,515 52,900
2019/12/10 1,528 1,579 1,528 1,538 172,900
2019/12/09 1,490 1,530 1,490 1,530 184,700
2019/12/06 1,465 1,478 1,457 1,478 68,700
2019/12/05 1,463 1,465 1,453 1,465 37,200
2019/12/04 1,447 1,459 1,442 1,453 34,000
2019/12/03 1,459 1,459 1,447 1,452 44,200
2019/12/02 1,461 1,469 1,461 1,465 28,400
2019/11/29 1,473 1,473 1,463 1,468 29,300
2019/11/28 1,481 1,481 1,467 1,470 42,200
2019/11/27 1,477 1,483 1,475 1,482 28,300
2019/11/26 1,467 1,484 1,461 1,481 98,300
2019/11/25 1,482 1,482 1,464 1,467 42,700
2019/11/22 1,479 1,481 1,473 1,474 32,300
2019/11/21 1,466 1,483 1,459 1,480 65,900
2019/11/20 1,475 1,476 1,462 1,467 36,400
2019/11/19 1,476 1,486 1,475 1,475 38,300
2019/11/18 1,488 1,490 1,480 1,487 34,100
2019/11/15 1,471 1,489 1,471 1,486 54,000
2019/11/14 1,475 1,480 1,465 1,476 39,600
2019/11/13 1,480 1,482 1,474 1,477 32,500
2019/11/12 1,477 1,484 1,473 1,484 43,800
2019/11/11 1,466 1,481 1,465 1,477 53,400
2019/11/08 1,489 1,491 1,464 1,467 83,100
2019/11/07 1,469 1,486 1,464 1,485 91,300
2019/11/06 1,476 1,477 1,462 1,473 74,200
2019/11/05 1,448 1,480 1,445 1,476 155,400
2019/11/01 1,423 1,468 1,423 1,438 230,600
2019/10/31 1,398 1,404 1,395 1,401 47,400
2019/10/30 1,391 1,397 1,387 1,395 97,800
2019/10/29 1,396 1,406 1,391 1,392 85,000
2019/10/28 1,402 1,402 1,395 1,398 43,800
2019/10/25 1,396 1,400 1,390 1,398 52,800
2019/10/24 1,399 1,399 1,390 1,390 43,800
2019/10/23 1,394 1,401 1,384 1,399 66,500
2019/10/21 1,389 1,399 1,387 1,388 59,000
2019/10/18 1,402 1,406 1,387 1,391 85,700
2019/10/17 1,405 1,407 1,395 1,395 63,500
2019/10/16 1,406 1,409 1,398 1,402 75,300
2019/10/15 1,406 1,412 1,397 1,398 65,300
2019/10/11 1,405 1,409 1,386 1,396 89,800
2019/10/10 1,422 1,423 1,401 1,403 69,100
2019/10/09 1,419 1,432 1,413 1,425 45,100
2019/10/08 1,430 1,437 1,429 1,432 37,300
2019/10/07 1,429 1,430 1,425 1,429 42,800
2019/10/04 1,425 1,432 1,416 1,430 44,700
2019/10/03 1,435 1,440 1,425 1,431 87,300
2019/10/02 1,432 1,454 1,432 1,447 126,900
2019/10/01 1,416 1,445 1,414 1,433 112,700
2019/09/30 1,419 1,438 1,409 1,416 180,900
2019/09/27 1,412 1,423 1,398 1,420 527,400
2019/09/26 1,443 1,460 1,413 1,415 580,300
2019/09/25 1,458 1,461 1,436 1,440 238,000
2019/09/24 1,450 1,486 1,446 1,468 226,200
2019/09/20 1,475 1,485 1,456 1,464 215,100
2019/09/19 1,474 1,504 1,473 1,478 205,600
2019/09/18 1,460 1,474 1,459 1,471 133,300
2019/09/17 1,443 1,460 1,439 1,457 222,100
2019/09/13 1,436 1,450 1,430 1,444 194,300
2019/09/12 1,431 1,445 1,428 1,436 155,900
2019/09/11 1,406 1,431 1,406 1,421 149,400
2019/09/10 1,395 1,410 1,387 1,408 115,700
2019/09/09 1,383 1,397 1,376 1,397 215,500
2019/09/06 1,396 1,399 1,383 1,383 397,100
2019/09/05 1,394 1,406 1,389 1,396 209,200
2019/09/04 1,396 1,401 1,390 1,390 94,400
2019/09/03 1,395 1,405 1,389 1,402 142,500
2019/09/02 1,400 1,407 1,394 1,394 142,400
2019/08/30 1,393 1,405 1,381 1,405 145,800
2019/08/29 1,391 1,393 1,375 1,385 124,600
2019/08/28 1,388 1,393 1,385 1,390 97,900
2019/08/27 1,390 1,390 1,377 1,389 95,600
2019/08/26 1,390 1,395 1,380 1,384 153,000
2019/08/23 1,406 1,406 1,395 1,406 75,900
2019/08/22 1,419 1,419 1,393 1,404 87,400
2019/08/21 1,407 1,414 1,402 1,410 47,600
2019/08/20 1,401 1,419 1,396 1,418 46,700
2019/08/19 1,399 1,402 1,393 1,400 90,500
2019/08/16 1,401 1,402 1,386 1,393 111,000
2019/08/15 1,401 1,412 1,400 1,406 85,900
2019/08/14 1,416 1,425 1,409 1,425 56,000
2019/08/13 1,413 1,423 1,401 1,419 69,900
2019/08/09 1,426 1,432 1,421 1,429 56,900
2019/08/08 1,421 1,426 1,410 1,423 54,700
2019/08/07 1,427 1,428 1,407 1,425 74,700
2019/08/06 1,396 1,428 1,385 1,428 86,000
2019/08/05 1,418 1,434 1,397 1,433 114,000
2019/08/02 1,417 1,433 1,409 1,424 97,000
2019/08/01 1,429 1,447 1,406 1,441 119,600
2019/07/31 1,405 1,408 1,392 1,394 64,300
2019/07/30 1,404 1,418 1,401 1,417 46,300
2019/07/29 1,389 1,407 1,387 1,407 44,000
2019/07/26 1,386 1,393 1,383 1,389 44,400
2019/07/25 1,395 1,396 1,384 1,392 45,200
2019/07/24 1,403 1,403 1,393 1,396 35,200
2019/07/23 1,406 1,409 1,394 1,403 32,300
2019/07/22 1,407 1,411 1,398 1,403 27,300
2019/07/19 1,391 1,412 1,389 1,407 39,000
2019/07/18 1,415 1,415 1,390 1,390 61,800
2019/07/17 1,427 1,430 1,420 1,424 37,600
2019/07/16 1,428 1,429 1,415 1,426 49,100
2019/07/12 1,427 1,435 1,423 1,434 45,500
2019/07/11 1,419 1,428 1,415 1,427 46,300
2019/07/10 1,395 1,418 1,395 1,411 59,500
2019/07/09 1,401 1,409 1,396 1,401 35,900
2019/07/08 1,410 1,412 1,399 1,400 43,200
2019/07/05 1,424 1,425 1,397 1,410 52,600
2019/07/04 1,413 1,422 1,413 1,419 36,100
2019/07/03 1,406 1,419 1,406 1,411 43,800
2019/07/02 1,377 1,408 1,377 1,407 61,800
2019/07/01 1,370 1,384 1,369 1,379 47,800
2019/06/28 1,361 1,371 1,361 1,363 44,900
2019/06/27 1,359 1,370 1,356 1,370 30,400
2019/06/26 1,350 1,364 1,349 1,359 39,600
2019/06/25 1,352 1,361 1,348 1,357 32,700
2019/06/24 1,354 1,355 1,340 1,348 42,000
2019/06/21 1,368 1,368 1,353 1,354 34,500
2019/06/20 1,371 1,378 1,362 1,364 25,000
2019/06/19 1,355 1,376 1,351 1,372 67,200
2019/06/18 1,379 1,379 1,351 1,351 76,600
2019/06/17 1,378 1,380 1,370 1,375 33,700
2019/06/14 1,377 1,380 1,369 1,379 35,800
2019/06/13 1,385 1,388 1,376 1,381 37,900
2019/06/12 1,396 1,396 1,386 1,386 33,900
2019/06/11 1,409 1,409 1,392 1,400 38,500
2019/06/10 1,398 1,410 1,393 1,409 44,600
2019/06/07 1,387 1,396 1,379 1,395 38,400
2019/06/06 1,387 1,394 1,382 1,387 21,500
2019/06/05 1,378 1,387 1,370 1,387 39,800
2019/06/04 1,361 1,372 1,354 1,371 39,100
2019/06/03 1,370 1,370 1,358 1,360 40,500
2019/05/31 1,387 1,393 1,372 1,374 42,300
2019/05/30 1,399 1,399 1,383 1,389 34,200
2019/05/29 1,382 1,401 1,378 1,397 57,500
2019/05/28 1,392 1,392 1,383 1,390 38,500
2019/05/27 1,385 1,396 1,380 1,396 20,400
2019/05/24 1,385 1,391 1,380 1,383 32,800
2019/05/23 1,380 1,398 1,375 1,397 33,000
2019/05/22 1,409 1,409 1,382 1,382 37,500
2019/05/21 1,402 1,408 1,393 1,405 32,900
2019/05/20 1,389 1,404 1,389 1,402 35,700
2019/05/17 1,385 1,389 1,378 1,389 38,200
2019/05/16 1,357 1,380 1,353 1,373 46,100
2019/05/15 1,347 1,356 1,341 1,356 36,000
2019/05/14 1,317 1,334 1,308 1,334 64,000
2019/05/13 1,365 1,365 1,338 1,338 81,400
2019/05/10 1,379 1,380 1,358 1,361 83,200
2019/05/09 1,400 1,402 1,354 1,358 129,800
2019/05/08 1,435 1,435 1,409 1,409 78,500
2019/05/07 1,446 1,454 1,442 1,449 42,100
2019/04/26 1,440 1,458 1,432 1,453 53,500
2019/04/25 1,440 1,449 1,433 1,448 27,800
2019/04/24 1,448 1,458 1,441 1,444 38,600
2019/04/23 1,433 1,449 1,432 1,449 37,400
2019/04/22 1,420 1,433 1,420 1,433 22,000
2019/04/19 1,428 1,433 1,417 1,424 20,800
2019/04/18 1,438 1,438 1,421 1,426 30,700
2019/04/17 1,451 1,451 1,430 1,436 52,000
2019/04/16 1,467 1,467 1,455 1,460 25,200
2019/04/15 1,456 1,474 1,449 1,472 84,100
2019/04/12 1,445 1,453 1,440 1,449 44,900
2019/04/11 1,430 1,442 1,422 1,442 42,500
2019/04/10 1,425 1,439 1,424 1,432 23,500
2019/04/09 1,439 1,441 1,425 1,437 39,700
2019/04/08 1,429 1,441 1,427 1,438 29,300
2019/04/05 1,431 1,440 1,425 1,432 47,000
2019/04/04 1,429 1,437 1,421 1,434 36,700
2019/04/03 1,421 1,426 1,410 1,426 49,300
2019/04/02 1,450 1,452 1,424 1,425 46,900
2019/04/01 1,450 1,459 1,444 1,447 68,000
2019/03/29 1,424 1,448 1,424 1,444 86,900
2019/03/28 1,455 1,459 1,421 1,421 138,200
2019/03/27 1,488 1,490 1,448 1,460 429,400
2019/03/26 1,528 1,537 1,491 1,493 452,100
2019/03/25 1,514 1,534 1,505 1,529 171,300
2019/03/22 1,515 1,528 1,512 1,527 119,000
2019/03/20 1,508 1,515 1,508 1,513 70,100
2019/03/19 1,516 1,517 1,504 1,515 110,400
2019/03/18 1,507 1,518 1,503 1,518 157,200
2019/03/15 1,481 1,517 1,481 1,506 184,000
2019/03/14 1,482 1,484 1,476 1,479 67,600
2019/03/13 1,478 1,482 1,470 1,475 69,100
2019/03/12 1,480 1,490 1,478 1,479 77,100
2019/03/11 1,467 1,484 1,465 1,480 116,100
2019/03/08 1,469 1,479 1,463 1,465 202,400
2019/03/07 1,468 1,492 1,467 1,490 134,800
2019/03/06 1,466 1,475 1,464 1,470 282,000
2019/03/05 1,460 1,473 1,458 1,470 123,700
2019/03/04 1,470 1,477 1,463 1,465 144,900
2019/03/01 1,460 1,471 1,452 1,465 67,500
2019/02/28 1,452 1,468 1,449 1,458 70,600
2019/02/27 1,445 1,450 1,436 1,445 73,500
2019/02/26 1,431 1,453 1,431 1,438 103,200
2019/02/25 1,416 1,425 1,416 1,423 49,700
2019/02/22 1,416 1,419 1,408 1,416 36,000
2019/02/21 1,415 1,423 1,412 1,415 61,100
2019/02/20 1,408 1,412 1,398 1,412 43,800
2019/02/19 1,388 1,403 1,386 1,399 64,700
2019/02/18 1,389 1,389 1,376 1,382 46,700
2019/02/15 1,376 1,377 1,362 1,371 41,900
2019/02/14 1,384 1,388 1,373 1,374 43,600
2019/02/13 1,373 1,385 1,365 1,382 78,900
2019/02/12 1,368 1,378 1,368 1,373 58,500
2019/02/08 1,360 1,365 1,354 1,364 68,300
2019/02/07 1,373 1,374 1,365 1,366 42,500
2019/02/06 1,396 1,396 1,372 1,372 42,600
2019/02/05 1,376 1,389 1,373 1,385 47,300
2019/02/04 1,377 1,381 1,364 1,371 78,800
2019/02/01 1,385 1,385 1,357 1,360 139,400
2019/01/31 1,385 1,399 1,384 1,396 51,300
2019/01/30 1,401 1,401 1,379 1,379 68,400
2019/01/29 1,388 1,406 1,386 1,401 40,100
2019/01/28 1,398 1,398 1,386 1,386 35,600
2019/01/25 1,391 1,405 1,385 1,395 43,300
2019/01/24 1,396 1,399 1,387 1,392 37,600
2019/01/23 1,388 1,394 1,376 1,391 45,500
2019/01/22 1,409 1,412 1,390 1,396 49,600
2019/01/21 1,410 1,412 1,389 1,397 72,000
2019/01/18 1,410 1,418 1,405 1,410 40,000
2019/01/17 1,410 1,412 1,394 1,408 52,000
2019/01/16 1,385 1,413 1,377 1,401 55,300
2019/01/15 1,353 1,388 1,352 1,385 74,100
2019/01/11 1,394 1,394 1,362 1,364 81,700
2019/01/10 1,412 1,412 1,397 1,400 44,300
2019/01/09 1,419 1,419 1,405 1,412 41,900
2019/01/08 1,420 1,427 1,406 1,412 49,400
2019/01/07 1,424 1,434 1,391 1,408 64,200
2019/01/04 1,367 1,394 1,356 1,394 67,700

このページの先頭へ