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
2020/12/30 1,470 1,473 1,444 1,445 83,800
2020/12/29 1,450 1,470 1,441 1,470 67,100
2020/12/28 1,485 1,487 1,445 1,449 83,900
2020/12/25 1,482 1,490 1,474 1,485 32,300
2020/12/24 1,475 1,484 1,467 1,477 51,800
2020/12/23 1,452 1,476 1,451 1,476 56,300
2020/12/22 1,460 1,460 1,440 1,444 44,900
2020/12/21 1,460 1,471 1,453 1,460 41,100
2020/12/18 1,476 1,479 1,458 1,460 52,600
2020/12/17 1,475 1,488 1,471 1,479 51,000
2020/12/16 1,489 1,489 1,473 1,479 35,100
2020/12/15 1,465 1,486 1,460 1,480 45,000
2020/12/14 1,466 1,486 1,466 1,471 54,300
2020/12/11 1,460 1,468 1,448 1,464 55,500
2020/12/10 1,463 1,469 1,455 1,460 34,700
2020/12/09 1,450 1,465 1,447 1,465 41,600
2020/12/08 1,439 1,460 1,438 1,453 46,600
2020/12/07 1,456 1,464 1,439 1,448 54,800
2020/12/04 1,446 1,469 1,442 1,455 53,900
2020/12/03 1,435 1,446 1,418 1,446 76,500
2020/12/02 1,411 1,432 1,403 1,426 84,300
2020/12/01 1,410 1,418 1,392 1,405 80,000
2020/11/30 1,424 1,424 1,401 1,407 86,300
2020/11/27 1,410 1,434 1,408 1,423 105,700
2020/11/26 1,405 1,419 1,400 1,406 67,400
2020/11/25 1,439 1,441 1,408 1,408 85,800
2020/11/24 1,440 1,448 1,422 1,422 78,300
2020/11/20 1,421 1,431 1,416 1,431 60,600
2020/11/19 1,453 1,453 1,423 1,430 79,200
2020/11/18 1,479 1,479 1,460 1,460 55,500
2020/11/17 1,501 1,506 1,478 1,481 73,600
2020/11/16 1,480 1,500 1,476 1,487 95,600
2020/11/13 1,501 1,501 1,473 1,480 75,400
2020/11/12 1,536 1,536 1,502 1,516 77,400
2020/11/11 1,513 1,535 1,497 1,535 128,100
2020/11/10 1,486 1,502 1,478 1,493 130,200
2020/11/09 1,474 1,474 1,451 1,470 91,000
2020/11/06 1,458 1,467 1,442 1,448 79,500
2020/11/05 1,420 1,452 1,407 1,452 92,900
2020/11/04 1,430 1,430 1,407 1,413 90,800
2020/11/02 1,427 1,442 1,358 1,415 224,300
2020/10/30 1,445 1,445 1,404 1,418 123,400
2020/10/29 1,459 1,469 1,445 1,459 72,300
2020/10/28 1,440 1,473 1,435 1,473 85,100
2020/10/27 1,441 1,447 1,421 1,447 50,500
2020/10/26 1,423 1,444 1,419 1,443 77,500
2020/10/23 1,430 1,437 1,415 1,423 65,200
2020/10/22 1,448 1,448 1,429 1,432 69,700
2020/10/21 1,460 1,488 1,453 1,453 79,400
2020/10/20 1,471 1,482 1,462 1,465 49,800
2020/10/19 1,448 1,483 1,448 1,476 70,800
2020/10/16 1,476 1,478 1,446 1,448 76,700
2020/10/15 1,510 1,520 1,480 1,480 79,500
2020/10/14 1,498 1,513 1,495 1,510 48,900
2020/10/13 1,517 1,520 1,493 1,501 101,200
2020/10/12 1,529 1,533 1,514 1,517 64,600
2020/10/09 1,550 1,550 1,534 1,539 61,200
2020/10/08 1,555 1,566 1,547 1,552 83,200
2020/10/07 1,563 1,563 1,541 1,553 93,900
2020/10/06 1,568 1,574 1,544 1,565 117,500
2020/10/05 1,554 1,590 1,553 1,565 107,900
2020/10/02 1,574 1,578 1,533 1,543 170,000
2020/09/30 1,582 1,590 1,560 1,568 206,500
2020/09/29 1,594 1,594 1,559 1,583 766,700
2020/09/28 1,593 1,615 1,568 1,595 679,900
2020/09/25 1,620 1,644 1,578 1,591 423,500
2020/09/24 1,668 1,668 1,605 1,608 274,300
2020/09/23 1,639 1,668 1,629 1,660 323,400
2020/09/18 1,602 1,644 1,597 1,639 350,800
2020/09/17 1,600 1,610 1,577 1,598 186,300
2020/09/16 1,568 1,595 1,558 1,595 234,500
2020/09/15 1,535 1,561 1,517 1,561 170,000
2020/09/14 1,567 1,568 1,533 1,539 246,600
2020/09/11 1,597 1,597 1,563 1,567 323,500
2020/09/10 1,577 1,596 1,572 1,587 178,900
2020/09/09 1,520 1,572 1,513 1,567 219,700
2020/09/08 1,502 1,538 1,502 1,538 176,300
2020/09/07 1,488 1,511 1,488 1,502 406,200
2020/09/04 1,483 1,504 1,475 1,499 388,300
2020/09/03 1,498 1,503 1,480 1,486 124,200
2020/09/02 1,484 1,489 1,466 1,489 109,000
2020/09/01 1,470 1,486 1,449 1,476 115,900
2020/08/31 1,453 1,490 1,453 1,471 148,100
2020/08/28 1,443 1,466 1,416 1,433 229,700
2020/08/27 1,450 1,458 1,429 1,436 102,300
2020/08/26 1,435 1,446 1,422 1,446 67,300
2020/08/25 1,430 1,444 1,420 1,438 96,900
2020/08/24 1,419 1,429 1,406 1,410 81,400
2020/08/21 1,406 1,417 1,403 1,407 83,500
2020/08/20 1,413 1,418 1,396 1,398 76,500
2020/08/19 1,387 1,413 1,384 1,413 77,000
2020/08/18 1,400 1,406 1,394 1,394 58,700
2020/08/17 1,409 1,414 1,395 1,405 62,500
2020/08/14 1,387 1,428 1,381 1,416 116,300
2020/08/13 1,395 1,397 1,379 1,383 64,000
2020/08/12 1,369 1,393 1,343 1,386 106,700
2020/08/11 1,316 1,360 1,316 1,357 149,600
2020/08/07 1,315 1,326 1,303 1,321 167,500
2020/08/06 1,314 1,322 1,303 1,316 43,700
2020/08/05 1,320 1,330 1,292 1,316 70,700
2020/08/04 1,305 1,335 1,299 1,332 77,100
2020/08/03 1,278 1,304 1,278 1,298 96,000
2020/07/31 1,287 1,314 1,269 1,274 130,400
2020/07/30 1,343 1,349 1,288 1,296 164,900
2020/07/29 1,366 1,366 1,330 1,336 100,600
2020/07/28 1,390 1,392 1,370 1,375 64,800
2020/07/27 1,389 1,400 1,377 1,393 81,000
2020/07/22 1,418 1,418 1,381 1,381 72,600
2020/07/21 1,396 1,422 1,391 1,414 98,600
2020/07/20 1,381 1,392 1,367 1,390 51,200
2020/07/17 1,386 1,389 1,371 1,380 67,500
2020/07/16 1,392 1,414 1,384 1,385 68,200
2020/07/15 1,381 1,392 1,366 1,385 89,900
2020/07/14 1,365 1,373 1,354 1,368 63,800
2020/07/13 1,370 1,378 1,358 1,373 81,600
2020/07/10 1,379 1,379 1,343 1,344 119,700
2020/07/09 1,393 1,401 1,373 1,376 60,800
2020/07/08 1,390 1,412 1,383 1,383 56,700
2020/07/07 1,394 1,412 1,384 1,393 61,200
2020/07/06 1,362 1,398 1,362 1,394 100,800
2020/07/03 1,391 1,404 1,368 1,388 84,200
2020/07/02 1,415 1,436 1,377 1,388 174,000
2020/07/01 1,472 1,473 1,410 1,415 120,000
2020/06/30 1,490 1,496 1,469 1,471 47,700
2020/06/29 1,474 1,481 1,459 1,477 54,500
2020/06/26 1,489 1,490 1,472 1,482 39,200
2020/06/25 1,480 1,494 1,478 1,491 56,800
2020/06/24 1,500 1,505 1,482 1,482 52,300
2020/06/23 1,499 1,509 1,490 1,500 60,600
2020/06/22 1,500 1,504 1,488 1,496 46,900
2020/06/19 1,528 1,528 1,504 1,504 118,000
2020/06/18 1,498 1,529 1,492 1,525 128,300
2020/06/17 1,495 1,509 1,488 1,502 84,300
2020/06/16 1,490 1,498 1,478 1,495 90,000
2020/06/15 1,490 1,498 1,464 1,464 94,100
2020/06/12 1,455 1,491 1,448 1,482 127,500
2020/06/11 1,492 1,502 1,481 1,481 84,800
2020/06/10 1,500 1,509 1,495 1,505 63,500
2020/06/09 1,500 1,505 1,494 1,504 57,500
2020/06/08 1,508 1,515 1,490 1,497 134,100
2020/06/05 1,509 1,509 1,494 1,503 46,800
2020/06/04 1,506 1,513 1,496 1,510 110,200
2020/06/03 1,509 1,509 1,482 1,506 105,000
2020/06/02 1,514 1,521 1,494 1,495 103,000
2020/06/01 1,507 1,527 1,497 1,515 81,600
2020/05/29 1,529 1,538 1,514 1,514 121,600
2020/05/28 1,517 1,540 1,504 1,537 184,400
2020/05/27 1,515 1,515 1,493 1,512 112,100
2020/05/26 1,498 1,530 1,485 1,517 203,700
2020/05/25 1,461 1,495 1,445 1,494 190,800
2020/05/22 1,456 1,466 1,430 1,431 117,600
2020/05/21 1,457 1,459 1,447 1,456 61,300
2020/05/20 1,442 1,457 1,437 1,457 82,600
2020/05/19 1,455 1,467 1,437 1,442 77,900
2020/05/18 1,434 1,444 1,431 1,440 57,300
2020/05/15 1,432 1,440 1,404 1,433 72,100
2020/05/14 1,437 1,457 1,428 1,432 126,800
2020/05/13 1,390 1,439 1,381 1,434 141,000
2020/05/12 1,415 1,417 1,403 1,409 72,200
2020/05/11 1,395 1,419 1,391 1,412 103,200
2020/05/08 1,340 1,383 1,336 1,383 123,600
2020/05/07 1,333 1,340 1,324 1,328 54,200
2020/05/01 1,325 1,330 1,315 1,328 56,400
2020/04/30 1,355 1,358 1,331 1,331 89,800
2020/04/28 1,316 1,338 1,298 1,337 88,900
2020/04/27 1,300 1,306 1,284 1,303 76,800
2020/04/24 1,310 1,310 1,288 1,291 97,900
2020/04/23 1,326 1,330 1,311 1,316 51,500
2020/04/22 1,320 1,333 1,309 1,314 72,500
2020/04/21 1,315 1,330 1,307 1,329 81,700
2020/04/20 1,310 1,329 1,308 1,327 60,900
2020/04/17 1,324 1,345 1,303 1,316 94,300
2020/04/16 1,287 1,323 1,287 1,317 123,100
2020/04/15 1,299 1,301 1,276 1,288 92,900
2020/04/14 1,278 1,302 1,276 1,299 87,100
2020/04/13 1,277 1,299 1,267 1,293 145,900
2020/04/10 1,304 1,313 1,266 1,293 105,700
2020/04/09 1,330 1,331 1,262 1,292 183,700
2020/04/08 1,255 1,331 1,235 1,329 245,700
2020/04/07 1,241 1,266 1,210 1,259 265,000
2020/04/06 1,108 1,195 1,105 1,184 353,600
2020/04/03 1,157 1,199 1,122 1,135 328,500
2020/04/02 1,220 1,233 1,157 1,157 316,300
2020/04/01 1,304 1,316 1,257 1,259 227,500
2020/03/31 1,350 1,371 1,315 1,334 255,900
2020/03/30 1,318 1,340 1,287 1,339 628,100
2020/03/27 1,410 1,420 1,341 1,353 838,100
2020/03/26 1,362 1,411 1,345 1,397 452,500
2020/03/25 1,448 1,457 1,389 1,438 401,100
2020/03/24 1,455 1,458 1,381 1,420 325,800
2020/03/23 1,399 1,437 1,367 1,423 441,000
2020/03/19 1,320 1,400 1,291 1,400 537,400
2020/03/18 1,180 1,307 1,180 1,267 525,700
2020/03/17 1,077 1,164 1,061 1,154 422,000
2020/03/16 1,078 1,141 1,071 1,098 371,000
2020/03/13 1,057 1,089 1,024 1,061 516,200
2020/03/12 1,172 1,185 1,117 1,147 389,600
2020/03/11 1,211 1,252 1,200 1,202 262,600
2020/03/10 1,128 1,217 1,110 1,212 395,600
2020/03/09 1,235 1,239 1,180 1,188 527,400
2020/03/06 1,295 1,297 1,260 1,269 238,000
2020/03/05 1,314 1,320 1,301 1,306 129,900
2020/03/04 1,285 1,310 1,267 1,298 219,600
2020/03/03 1,382 1,384 1,296 1,296 243,700
2020/03/02 1,249 1,349 1,244 1,322 300,200
2020/02/28 1,272 1,312 1,264 1,277 348,200
2020/02/27 1,400 1,404 1,344 1,349 254,300
2020/02/26 1,397 1,414 1,389 1,407 173,900
2020/02/25 1,400 1,428 1,400 1,408 167,600
2020/02/21 1,443 1,454 1,442 1,449 55,600
2020/02/20 1,461 1,467 1,448 1,448 69,200
2020/02/19 1,439 1,459 1,439 1,452 59,400
2020/02/18 1,458 1,466 1,440 1,441 90,200
2020/02/17 1,476 1,476 1,460 1,460 89,000
2020/02/14 1,489 1,490 1,479 1,485 70,600
2020/02/13 1,481 1,493 1,474 1,489 65,700
2020/02/12 1,481 1,492 1,481 1,481 39,800
2020/02/10 1,481 1,490 1,473 1,479 51,300
2020/02/07 1,490 1,492 1,483 1,487 51,000
2020/02/06 1,484 1,499 1,483 1,485 70,700
2020/02/05 1,499 1,501 1,478 1,478 74,900
2020/02/04 1,455 1,487 1,447 1,485 59,600
2020/02/03 1,450 1,470 1,430 1,460 126,700
2020/01/31 1,482 1,490 1,478 1,483 74,800
2020/01/30 1,490 1,502 1,469 1,475 108,800
2020/01/29 1,495 1,501 1,488 1,499 49,000
2020/01/28 1,487 1,504 1,481 1,495 89,400
2020/01/27 1,500 1,504 1,485 1,497 106,400
2020/01/24 1,513 1,513 1,500 1,505 58,400
2020/01/23 1,507 1,513 1,504 1,507 48,000
2020/01/22 1,508 1,517 1,505 1,512 42,500
2020/01/21 1,514 1,518 1,512 1,512 38,200
2020/01/20 1,508 1,519 1,508 1,515 42,600
2020/01/17 1,505 1,515 1,502 1,511 67,100
2020/01/16 1,510 1,511 1,503 1,505 37,500
2020/01/15 1,501 1,510 1,500 1,506 51,400
2020/01/14 1,519 1,524 1,500 1,503 92,200
2020/01/10 1,520 1,522 1,512 1,519 48,000
2020/01/09 1,523 1,530 1,521 1,526 42,400
2020/01/08 1,512 1,520 1,500 1,511 66,000
2020/01/07 1,505 1,532 1,505 1,530 69,300
2020/01/06 1,497 1,505 1,490 1,505 89,100

このページの先頭へ