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
2023/12/29 1,690 1,707 1,687 1,704 76,600
2023/12/28 1,657 1,689 1,655 1,689 69,900
2023/12/27 1,645 1,669 1,645 1,669 84,700
2023/12/26 1,654 1,654 1,643 1,649 66,100
2023/12/25 1,623 1,654 1,623 1,654 81,400
2023/12/22 1,629 1,637 1,626 1,629 57,200
2023/12/21 1,620 1,627 1,612 1,619 46,700
2023/12/20 1,628 1,630 1,618 1,625 53,300
2023/12/19 1,618 1,628 1,611 1,628 43,300
2023/12/18 1,597 1,619 1,590 1,618 57,400
2023/12/15 1,627 1,627 1,593 1,599 114,300
2023/12/14 1,633 1,639 1,626 1,627 56,900
2023/12/13 1,632 1,645 1,632 1,638 61,400
2023/12/12 1,641 1,648 1,630 1,633 50,800
2023/12/11 1,628 1,640 1,623 1,639 54,900
2023/12/08 1,638 1,655 1,627 1,633 89,800
2023/12/07 1,632 1,647 1,631 1,641 44,600
2023/12/06 1,635 1,646 1,628 1,643 66,300
2023/12/05 1,646 1,656 1,631 1,631 47,700
2023/12/04 1,627 1,652 1,622 1,652 57,900
2023/12/01 1,654 1,654 1,628 1,632 66,200
2023/11/30 1,650 1,660 1,642 1,654 78,400
2023/11/29 1,652 1,661 1,645 1,650 51,500
2023/11/28 1,636 1,657 1,636 1,652 53,300
2023/11/27 1,636 1,644 1,623 1,640 48,700
2023/11/24 1,637 1,646 1,631 1,636 56,100
2023/11/22 1,638 1,646 1,636 1,645 37,100
2023/11/21 1,629 1,644 1,619 1,637 61,900
2023/11/20 1,631 1,640 1,622 1,626 43,600
2023/11/17 1,620 1,636 1,613 1,636 66,000
2023/11/16 1,647 1,659 1,620 1,620 61,300
2023/11/15 1,651 1,674 1,649 1,657 100,500
2023/11/14 1,646 1,669 1,638 1,662 120,900
2023/11/13 1,620 1,652 1,619 1,646 155,200
2023/11/10 1,575 1,630 1,568 1,630 278,500
2023/11/09 1,589 1,589 1,562 1,579 90,900
2023/11/08 1,587 1,590 1,567 1,590 74,300
2023/11/07 1,580 1,593 1,577 1,587 70,400
2023/11/06 1,594 1,604 1,580 1,583 127,200
2023/11/02 1,587 1,592 1,568 1,585 104,100
2023/11/01 1,588 1,588 1,573 1,582 103,200
2023/10/31 1,555 1,585 1,545 1,585 149,600
2023/10/30 1,550 1,557 1,542 1,552 80,300
2023/10/27 1,550 1,551 1,537 1,551 76,100
2023/10/26 1,546 1,562 1,543 1,547 71,500
2023/10/25 1,550 1,558 1,541 1,549 73,700
2023/10/24 1,541 1,555 1,531 1,539 75,900
2023/10/23 1,538 1,547 1,535 1,539 81,700
2023/10/20 1,533 1,546 1,527 1,543 99,500
2023/10/19 1,521 1,539 1,520 1,526 61,700
2023/10/18 1,517 1,538 1,505 1,535 87,500
2023/10/17 1,498 1,518 1,498 1,517 78,200
2023/10/16 1,528 1,528 1,488 1,491 118,600
2023/10/13 1,522 1,536 1,513 1,529 145,300
2023/10/12 1,526 1,530 1,514 1,522 93,000
2023/10/11 1,523 1,533 1,517 1,530 125,300
2023/10/10 1,536 1,538 1,513 1,518 107,700
2023/10/06 1,529 1,543 1,524 1,536 123,400
2023/10/05 1,492 1,528 1,492 1,526 134,200
2023/10/04 1,481 1,510 1,474 1,502 169,400
2023/10/03 1,486 1,509 1,483 1,495 158,900
2023/10/02 1,526 1,530 1,480 1,480 253,500
2023/09/29 1,530 1,557 1,517 1,525 296,800
2023/09/28 1,510 1,527 1,504 1,513 753,800
2023/09/27 1,545 1,549 1,506 1,506 1,107,200
2023/09/26 1,570 1,573 1,557 1,557 245,400
2023/09/25 1,560 1,573 1,553 1,569 278,900
2023/09/22 1,567 1,581 1,562 1,570 170,300
2023/09/21 1,570 1,579 1,563 1,572 151,300
2023/09/20 1,566 1,571 1,558 1,563 173,100
2023/09/19 1,602 1,603 1,570 1,578 277,400
2023/09/15 1,613 1,615 1,597 1,602 226,000
2023/09/14 1,624 1,624 1,609 1,612 109,700
2023/09/13 1,630 1,630 1,613 1,617 99,800
2023/09/12 1,615 1,629 1,615 1,625 65,600
2023/09/11 1,612 1,617 1,600 1,612 87,900
2023/09/08 1,610 1,614 1,598 1,604 156,100
2023/09/07 1,620 1,626 1,608 1,613 136,400
2023/09/06 1,649 1,652 1,621 1,621 212,300
2023/09/05 1,644 1,652 1,639 1,648 100,700
2023/09/04 1,628 1,640 1,623 1,637 116,900
2023/09/01 1,638 1,640 1,625 1,636 102,100
2023/08/31 1,622 1,636 1,622 1,633 111,200
2023/08/30 1,618 1,624 1,607 1,618 115,700
2023/08/29 1,593 1,610 1,592 1,610 103,600
2023/08/28 1,615 1,615 1,597 1,602 133,400
2023/08/25 1,598 1,609 1,590 1,606 98,600
2023/08/24 1,598 1,601 1,587 1,596 61,300
2023/08/23 1,583 1,603 1,583 1,598 83,300
2023/08/22 1,583 1,586 1,573 1,579 60,600
2023/08/21 1,565 1,592 1,565 1,581 79,300
2023/08/18 1,580 1,585 1,563 1,568 100,000
2023/08/17 1,608 1,612 1,582 1,589 77,100
2023/08/16 1,620 1,624 1,603 1,606 76,100
2023/08/15 1,642 1,645 1,620 1,629 97,900
2023/08/14 1,610 1,646 1,610 1,640 160,200
2023/08/10 1,591 1,605 1,565 1,603 157,300
2023/08/09 1,583 1,583 1,564 1,574 88,800
2023/08/08 1,565 1,584 1,560 1,583 98,800
2023/08/07 1,540 1,565 1,537 1,565 103,300
2023/08/04 1,531 1,546 1,531 1,541 77,300
2023/08/03 1,517 1,532 1,516 1,531 84,700
2023/08/02 1,547 1,547 1,524 1,526 114,300
2023/08/01 1,543 1,559 1,535 1,552 89,600
2023/07/31 1,545 1,548 1,537 1,543 102,600
2023/07/28 1,523 1,537 1,520 1,535 103,200
2023/07/27 1,521 1,527 1,515 1,526 56,900
2023/07/26 1,525 1,529 1,513 1,519 69,900
2023/07/25 1,524 1,525 1,517 1,525 63,300
2023/07/24 1,512 1,521 1,510 1,517 47,900
2023/07/21 1,511 1,513 1,504 1,506 48,600
2023/07/20 1,511 1,517 1,506 1,509 57,500
2023/07/19 1,502 1,511 1,501 1,510 66,800
2023/07/18 1,507 1,513 1,498 1,501 97,400
2023/07/14 1,511 1,518 1,504 1,512 67,400
2023/07/13 1,515 1,515 1,508 1,510 52,400
2023/07/12 1,522 1,524 1,511 1,511 53,400
2023/07/11 1,520 1,529 1,515 1,518 52,300
2023/07/10 1,511 1,521 1,508 1,515 68,300
2023/07/07 1,518 1,532 1,512 1,513 82,600
2023/07/06 1,518 1,526 1,511 1,520 77,500
2023/07/05 1,540 1,544 1,524 1,526 57,900
2023/07/04 1,545 1,556 1,539 1,544 67,000
2023/07/03 1,541 1,560 1,541 1,547 92,800
2023/06/30 1,540 1,548 1,531 1,533 78,100
2023/06/29 1,550 1,561 1,532 1,542 81,300
2023/06/28 1,549 1,553 1,541 1,553 84,200
2023/06/27 1,529 1,547 1,520 1,546 62,900
2023/06/26 1,517 1,530 1,500 1,529 80,100
2023/06/23 1,523 1,525 1,509 1,518 63,500
2023/06/22 1,527 1,529 1,517 1,523 45,300
2023/06/21 1,536 1,542 1,516 1,518 92,000
2023/06/20 1,519 1,534 1,516 1,534 75,800
2023/06/19 1,525 1,525 1,516 1,525 33,800
2023/06/16 1,515 1,526 1,514 1,520 76,000
2023/06/15 1,512 1,526 1,510 1,515 62,700
2023/06/14 1,513 1,517 1,504 1,512 72,000
2023/06/13 1,513 1,518 1,509 1,512 57,600
2023/06/12 1,514 1,515 1,507 1,507 45,000
2023/06/09 1,506 1,514 1,503 1,510 103,700
2023/06/08 1,500 1,502 1,490 1,491 50,100
2023/06/07 1,497 1,507 1,488 1,496 83,900
2023/06/06 1,504 1,508 1,494 1,494 39,900
2023/06/05 1,523 1,523 1,506 1,508 56,200
2023/06/02 1,489 1,508 1,489 1,505 80,700
2023/06/01 1,487 1,492 1,481 1,485 55,900
2023/05/31 1,489 1,494 1,480 1,484 88,500
2023/05/30 1,501 1,507 1,490 1,498 53,700
2023/05/29 1,525 1,525 1,501 1,501 54,400
2023/05/26 1,519 1,533 1,517 1,523 74,100
2023/05/25 1,502 1,522 1,502 1,517 50,800
2023/05/24 1,515 1,516 1,507 1,509 46,200
2023/05/23 1,542 1,545 1,515 1,519 86,000
2023/05/22 1,523 1,548 1,521 1,544 57,000
2023/05/19 1,551 1,551 1,524 1,525 58,100
2023/05/18 1,559 1,559 1,540 1,551 70,600
2023/05/17 1,552 1,556 1,545 1,554 55,400
2023/05/16 1,553 1,556 1,545 1,552 63,300
2023/05/15 1,533 1,561 1,528 1,553 124,900
2023/05/12 1,520 1,545 1,518 1,524 80,500
2023/05/11 1,520 1,522 1,510 1,517 49,300
2023/05/10 1,535 1,545 1,524 1,525 68,900
2023/05/09 1,523 1,535 1,517 1,535 77,400
2023/05/08 1,500 1,524 1,500 1,514 113,400
2023/05/02 1,510 1,513 1,495 1,505 64,600
2023/05/01 1,512 1,518 1,503 1,506 61,400
2023/04/28 1,502 1,510 1,496 1,510 62,200
2023/04/27 1,486 1,496 1,481 1,488 68,900
2023/04/26 1,514 1,514 1,491 1,492 64,600
2023/04/25 1,508 1,514 1,503 1,514 80,800
2023/04/24 1,487 1,515 1,485 1,498 127,600
2023/04/21 1,466 1,482 1,465 1,482 109,600
2023/04/20 1,465 1,473 1,465 1,466 45,600
2023/04/19 1,459 1,468 1,459 1,468 61,300
2023/04/18 1,459 1,465 1,456 1,463 52,000
2023/04/17 1,452 1,464 1,451 1,459 64,300
2023/04/14 1,458 1,464 1,451 1,451 89,400
2023/04/13 1,446 1,458 1,446 1,454 49,500
2023/04/12 1,444 1,457 1,442 1,450 65,300
2023/04/11 1,435 1,451 1,435 1,444 52,200
2023/04/10 1,437 1,444 1,433 1,434 46,700
2023/04/07 1,440 1,448 1,437 1,443 82,700
2023/04/06 1,425 1,437 1,422 1,437 88,600
2023/04/05 1,440 1,442 1,429 1,436 77,200
2023/04/04 1,456 1,458 1,443 1,444 88,800
2023/04/03 1,455 1,458 1,446 1,456 102,300
2023/03/31 1,448 1,450 1,438 1,446 131,700
2023/03/30 1,437 1,448 1,427 1,445 477,400
2023/03/29 1,421 1,442 1,421 1,442 581,500
2023/03/28 1,440 1,442 1,427 1,431 186,600
2023/03/27 1,446 1,450 1,431 1,443 164,500
2023/03/24 1,464 1,465 1,448 1,450 126,100
2023/03/23 1,460 1,468 1,454 1,466 76,400
2023/03/22 1,469 1,475 1,461 1,465 80,600
2023/03/20 1,470 1,472 1,451 1,451 73,900
2023/03/17 1,467 1,476 1,465 1,474 76,100
2023/03/16 1,450 1,464 1,450 1,464 65,800
2023/03/15 1,460 1,469 1,455 1,469 67,700
2023/03/14 1,452 1,455 1,436 1,453 110,400
2023/03/13 1,449 1,463 1,447 1,463 94,000
2023/03/10 1,464 1,470 1,458 1,462 118,000
2023/03/09 1,473 1,480 1,471 1,474 101,900
2023/03/08 1,464 1,468 1,462 1,466 59,700
2023/03/07 1,457 1,470 1,456 1,469 91,000
2023/03/06 1,452 1,456 1,451 1,455 63,200
2023/03/03 1,454 1,454 1,443 1,451 91,500
2023/03/02 1,446 1,454 1,442 1,445 78,300
2023/03/01 1,445 1,449 1,441 1,445 63,200
2023/02/28 1,437 1,449 1,436 1,449 93,300
2023/02/27 1,421 1,435 1,421 1,435 51,500
2023/02/24 1,427 1,431 1,421 1,421 184,600
2023/02/22 1,430 1,433 1,421 1,431 54,600
2023/02/21 1,429 1,443 1,429 1,433 48,300
2023/02/20 1,428 1,432 1,425 1,429 41,700
2023/02/17 1,425 1,433 1,424 1,428 187,300
2023/02/16 1,430 1,436 1,426 1,427 42,500
2023/02/15 1,423 1,432 1,421 1,429 47,700
2023/02/14 1,416 1,422 1,411 1,418 37,800
2023/02/13 1,402 1,416 1,402 1,414 59,400
2023/02/10 1,418 1,424 1,406 1,406 130,200
2023/02/09 1,410 1,423 1,402 1,422 135,800
2023/02/08 1,436 1,441 1,411 1,411 144,100
2023/02/07 1,425 1,435 1,422 1,435 64,600
2023/02/06 1,414 1,428 1,414 1,428 59,800
2023/02/03 1,402 1,414 1,402 1,413 74,500
2023/02/02 1,408 1,413 1,404 1,406 51,500
2023/02/01 1,419 1,424 1,407 1,407 69,400
2023/01/31 1,423 1,431 1,414 1,418 89,700
2023/01/30 1,417 1,430 1,415 1,424 75,900
2023/01/27 1,422 1,426 1,417 1,420 62,300
2023/01/26 1,428 1,433 1,421 1,421 45,200
2023/01/25 1,415 1,429 1,411 1,428 47,500
2023/01/24 1,428 1,428 1,417 1,418 53,700
2023/01/23 1,420 1,428 1,416 1,428 64,600
2023/01/20 1,412 1,421 1,410 1,416 63,900
2023/01/19 1,409 1,419 1,409 1,415 38,800
2023/01/18 1,412 1,422 1,407 1,411 45,800
2023/01/17 1,415 1,415 1,402 1,412 36,100
2023/01/16 1,399 1,419 1,399 1,415 58,400
2023/01/13 1,412 1,418 1,402 1,410 92,500
2023/01/12 1,407 1,416 1,403 1,416 56,900
2023/01/11 1,399 1,408 1,398 1,406 53,400
2023/01/10 1,393 1,407 1,391 1,394 89,200
2023/01/06 1,379 1,385 1,377 1,381 61,200
2023/01/05 1,375 1,382 1,370 1,379 56,700
2023/01/04 1,382 1,382 1,363 1,381 120,800

このページの先頭へ