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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,600 | 1,610 | 1,594 | 1,596 | 78,900 |
| 2024/12/27 | 1,585 | 1,594 | 1,585 | 1,593 | 61,800 |
| 2024/12/26 | 1,571 | 1,580 | 1,567 | 1,580 | 90,900 |
| 2024/12/25 | 1,578 | 1,578 | 1,560 | 1,573 | 71,200 |
| 2024/12/24 | 1,571 | 1,579 | 1,564 | 1,578 | 57,400 |
| 2024/12/23 | 1,585 | 1,590 | 1,571 | 1,571 | 75,800 |
| 2024/12/20 | 1,597 | 1,604 | 1,583 | 1,583 | 56,800 |
| 2024/12/19 | 1,600 | 1,605 | 1,590 | 1,594 | 60,800 |
| 2024/12/18 | 1,613 | 1,613 | 1,600 | 1,601 | 37,500 |
| 2024/12/17 | 1,603 | 1,613 | 1,603 | 1,608 | 30,400 |
| 2024/12/16 | 1,614 | 1,614 | 1,602 | 1,602 | 44,100 |
| 2024/12/13 | 1,600 | 1,618 | 1,600 | 1,614 | 66,900 |
| 2024/12/12 | 1,621 | 1,627 | 1,610 | 1,610 | 68,100 |
| 2024/12/11 | 1,628 | 1,632 | 1,610 | 1,619 | 59,300 |
| 2024/12/10 | 1,644 | 1,644 | 1,613 | 1,632 | 90,400 |
| 2024/12/09 | 1,615 | 1,624 | 1,609 | 1,615 | 68,800 |
| 2024/12/06 | 1,586 | 1,615 | 1,586 | 1,605 | 116,200 |
| 2024/12/05 | 1,585 | 1,589 | 1,575 | 1,583 | 50,900 |
| 2024/12/04 | 1,589 | 1,590 | 1,575 | 1,584 | 57,800 |
| 2024/12/03 | 1,580 | 1,602 | 1,580 | 1,589 | 76,200 |
| 2024/12/02 | 1,598 | 1,598 | 1,575 | 1,575 | 71,700 |
| 2024/11/29 | 1,608 | 1,609 | 1,598 | 1,598 | 56,700 |
| 2024/11/28 | 1,590 | 1,610 | 1,585 | 1,604 | 86,200 |
| 2024/11/27 | 1,579 | 1,585 | 1,571 | 1,583 | 49,700 |
| 2024/11/26 | 1,585 | 1,600 | 1,575 | 1,578 | 59,900 |
| 2024/11/25 | 1,606 | 1,607 | 1,585 | 1,585 | 97,400 |
| 2024/11/22 | 1,585 | 1,606 | 1,585 | 1,593 | 93,600 |
| 2024/11/21 | 1,575 | 1,585 | 1,575 | 1,583 | 67,100 |
| 2024/11/20 | 1,560 | 1,579 | 1,558 | 1,573 | 54,400 |
| 2024/11/19 | 1,554 | 1,573 | 1,554 | 1,559 | 55,200 |
| 2024/11/18 | 1,532 | 1,552 | 1,520 | 1,550 | 66,900 |
| 2024/11/15 | 1,560 | 1,567 | 1,540 | 1,540 | 107,100 |
| 2024/11/14 | 1,578 | 1,578 | 1,557 | 1,557 | 110,600 |
| 2024/11/13 | 1,566 | 1,588 | 1,566 | 1,577 | 89,000 |
| 2024/11/12 | 1,563 | 1,583 | 1,562 | 1,566 | 87,100 |
| 2024/11/11 | 1,564 | 1,571 | 1,545 | 1,566 | 129,500 |
| 2024/11/08 | 1,587 | 1,597 | 1,570 | 1,570 | 133,400 |
| 2024/11/07 | 1,603 | 1,612 | 1,585 | 1,585 | 131,100 |
| 2024/11/06 | 1,605 | 1,619 | 1,603 | 1,603 | 65,600 |
| 2024/11/05 | 1,612 | 1,614 | 1,600 | 1,602 | 70,700 |
| 2024/11/01 | 1,616 | 1,622 | 1,609 | 1,609 | 54,500 |
| 2024/10/31 | 1,630 | 1,638 | 1,619 | 1,625 | 58,300 |
| 2024/10/30 | 1,625 | 1,633 | 1,615 | 1,628 | 100,800 |
| 2024/10/29 | 1,606 | 1,624 | 1,604 | 1,620 | 54,100 |
| 2024/10/28 | 1,595 | 1,618 | 1,595 | 1,602 | 62,300 |
| 2024/10/25 | 1,613 | 1,618 | 1,595 | 1,600 | 73,300 |
| 2024/10/24 | 1,607 | 1,617 | 1,607 | 1,613 | 68,200 |
| 2024/10/23 | 1,619 | 1,630 | 1,606 | 1,610 | 85,800 |
| 2024/10/22 | 1,643 | 1,643 | 1,620 | 1,622 | 90,000 |
| 2024/10/21 | 1,637 | 1,649 | 1,632 | 1,643 | 54,000 |
| 2024/10/18 | 1,635 | 1,645 | 1,633 | 1,637 | 55,100 |
| 2024/10/17 | 1,643 | 1,646 | 1,628 | 1,637 | 86,000 |
| 2024/10/16 | 1,655 | 1,677 | 1,641 | 1,643 | 103,800 |
| 2024/10/15 | 1,652 | 1,672 | 1,650 | 1,663 | 76,300 |
| 2024/10/11 | 1,663 | 1,670 | 1,650 | 1,650 | 85,900 |
| 2024/10/10 | 1,682 | 1,682 | 1,656 | 1,663 | 56,200 |
| 2024/10/09 | 1,662 | 1,682 | 1,662 | 1,678 | 87,500 |
| 2024/10/08 | 1,683 | 1,683 | 1,650 | 1,657 | 110,500 |
| 2024/10/07 | 1,685 | 1,695 | 1,683 | 1,688 | 86,200 |
| 2024/10/04 | 1,702 | 1,706 | 1,684 | 1,684 | 72,800 |
| 2024/10/03 | 1,687 | 1,702 | 1,676 | 1,697 | 101,200 |
| 2024/10/02 | 1,689 | 1,710 | 1,678 | 1,679 | 142,000 |
| 2024/10/01 | 1,676 | 1,685 | 1,666 | 1,685 | 119,200 |
| 2024/09/30 | 1,705 | 1,723 | 1,670 | 1,676 | 252,100 |
| 2024/09/27 | 1,707 | 1,737 | 1,696 | 1,730 | 773,600 |
| 2024/09/26 | 1,703 | 1,714 | 1,697 | 1,708 | 786,100 |
| 2024/09/25 | 1,701 | 1,714 | 1,691 | 1,703 | 273,700 |
| 2024/09/24 | 1,716 | 1,721 | 1,696 | 1,702 | 220,100 |
| 2024/09/20 | 1,709 | 1,722 | 1,708 | 1,713 | 171,000 |
| 2024/09/19 | 1,702 | 1,716 | 1,700 | 1,700 | 90,600 |
| 2024/09/18 | 1,705 | 1,720 | 1,695 | 1,700 | 127,800 |
| 2024/09/17 | 1,704 | 1,724 | 1,695 | 1,722 | 152,900 |
| 2024/09/13 | 1,695 | 1,705 | 1,679 | 1,686 | 109,200 |
| 2024/09/12 | 1,679 | 1,706 | 1,677 | 1,699 | 123,200 |
| 2024/09/11 | 1,714 | 1,714 | 1,662 | 1,669 | 257,200 |
| 2024/09/10 | 1,734 | 1,738 | 1,715 | 1,720 | 338,400 |
| 2024/09/09 | 1,720 | 1,737 | 1,720 | 1,733 | 87,800 |
| 2024/09/06 | 1,741 | 1,748 | 1,721 | 1,730 | 112,200 |
| 2024/09/05 | 1,748 | 1,757 | 1,725 | 1,727 | 143,700 |
| 2024/09/04 | 1,755 | 1,773 | 1,748 | 1,753 | 181,100 |
| 2024/09/03 | 1,746 | 1,770 | 1,745 | 1,770 | 94,900 |
| 2024/09/02 | 1,748 | 1,748 | 1,730 | 1,741 | 146,800 |
| 2024/08/30 | 1,744 | 1,759 | 1,741 | 1,751 | 167,100 |
| 2024/08/29 | 1,757 | 1,765 | 1,733 | 1,738 | 261,800 |
| 2024/08/28 | 1,775 | 1,779 | 1,757 | 1,765 | 171,800 |
| 2024/08/27 | 1,798 | 1,807 | 1,783 | 1,783 | 118,300 |
| 2024/08/26 | 1,790 | 1,800 | 1,776 | 1,793 | 146,800 |
| 2024/08/23 | 1,806 | 1,813 | 1,790 | 1,791 | 88,000 |
| 2024/08/22 | 1,775 | 1,796 | 1,775 | 1,796 | 81,100 |
| 2024/08/21 | 1,782 | 1,792 | 1,765 | 1,766 | 91,200 |
| 2024/08/20 | 1,755 | 1,804 | 1,751 | 1,791 | 115,400 |
| 2024/08/19 | 1,750 | 1,760 | 1,738 | 1,748 | 140,800 |
| 2024/08/16 | 1,743 | 1,745 | 1,727 | 1,742 | 112,300 |
| 2024/08/15 | 1,735 | 1,745 | 1,723 | 1,733 | 131,300 |
| 2024/08/14 | 1,732 | 1,740 | 1,716 | 1,733 | 135,900 |
| 2024/08/13 | 1,720 | 1,746 | 1,700 | 1,746 | 155,100 |
| 2024/08/09 | 1,805 | 1,805 | 1,697 | 1,716 | 302,300 |
| 2024/08/08 | 1,795 | 1,836 | 1,790 | 1,812 | 93,600 |
| 2024/08/07 | 1,765 | 1,828 | 1,759 | 1,801 | 108,100 |
| 2024/08/06 | 1,766 | 1,804 | 1,747 | 1,782 | 139,800 |
| 2024/08/05 | 1,782 | 1,801 | 1,671 | 1,699 | 210,400 |
| 2024/08/02 | 1,821 | 1,829 | 1,750 | 1,819 | 148,600 |
| 2024/08/01 | 1,877 | 1,879 | 1,860 | 1,861 | 88,800 |
| 2024/07/31 | 1,890 | 1,894 | 1,872 | 1,889 | 105,800 |
| 2024/07/30 | 1,900 | 1,900 | 1,853 | 1,868 | 107,100 |
| 2024/07/29 | 1,870 | 1,902 | 1,847 | 1,896 | 141,300 |
| 2024/07/26 | 1,850 | 1,864 | 1,836 | 1,857 | 117,500 |
| 2024/07/25 | 1,816 | 1,850 | 1,802 | 1,844 | 131,800 |
| 2024/07/24 | 1,808 | 1,822 | 1,807 | 1,815 | 71,200 |
| 2024/07/23 | 1,787 | 1,814 | 1,787 | 1,813 | 59,600 |
| 2024/07/22 | 1,790 | 1,797 | 1,774 | 1,780 | 86,100 |
| 2024/07/19 | 1,793 | 1,793 | 1,776 | 1,789 | 52,300 |
| 2024/07/18 | 1,793 | 1,810 | 1,789 | 1,793 | 86,300 |
| 2024/07/17 | 1,784 | 1,793 | 1,782 | 1,789 | 66,600 |
| 2024/07/16 | 1,780 | 1,788 | 1,772 | 1,783 | 76,500 |
| 2024/07/12 | 1,764 | 1,790 | 1,761 | 1,776 | 72,100 |
| 2024/07/11 | 1,761 | 1,770 | 1,759 | 1,764 | 56,800 |
| 2024/07/10 | 1,750 | 1,760 | 1,743 | 1,756 | 81,400 |
| 2024/07/09 | 1,740 | 1,753 | 1,735 | 1,743 | 50,200 |
| 2024/07/08 | 1,744 | 1,748 | 1,730 | 1,739 | 65,800 |
| 2024/07/05 | 1,741 | 1,763 | 1,741 | 1,747 | 73,400 |
| 2024/07/04 | 1,701 | 1,736 | 1,701 | 1,736 | 58,200 |
| 2024/07/03 | 1,703 | 1,713 | 1,698 | 1,705 | 51,000 |
| 2024/07/02 | 1,700 | 1,715 | 1,699 | 1,710 | 62,200 |
| 2024/07/01 | 1,724 | 1,725 | 1,703 | 1,706 | 64,700 |
| 2024/06/28 | 1,746 | 1,746 | 1,722 | 1,725 | 55,900 |
| 2024/06/27 | 1,738 | 1,749 | 1,731 | 1,749 | 56,400 |
| 2024/06/26 | 1,733 | 1,744 | 1,731 | 1,738 | 43,000 |
| 2024/06/25 | 1,723 | 1,743 | 1,723 | 1,735 | 60,700 |
| 2024/06/24 | 1,711 | 1,720 | 1,709 | 1,718 | 63,500 |
| 2024/06/21 | 1,709 | 1,725 | 1,700 | 1,703 | 111,200 |
| 2024/06/20 | 1,716 | 1,720 | 1,698 | 1,704 | 47,400 |
| 2024/06/19 | 1,708 | 1,716 | 1,702 | 1,714 | 36,700 |
| 2024/06/18 | 1,700 | 1,718 | 1,700 | 1,715 | 60,800 |
| 2024/06/17 | 1,690 | 1,700 | 1,676 | 1,700 | 51,500 |
| 2024/06/14 | 1,665 | 1,699 | 1,660 | 1,695 | 81,600 |
| 2024/06/13 | 1,687 | 1,695 | 1,666 | 1,670 | 62,200 |
| 2024/06/12 | 1,689 | 1,703 | 1,687 | 1,700 | 52,300 |
| 2024/06/11 | 1,702 | 1,707 | 1,686 | 1,689 | 68,700 |
| 2024/06/10 | 1,684 | 1,707 | 1,681 | 1,696 | 90,600 |
| 2024/06/07 | 1,660 | 1,687 | 1,660 | 1,687 | 85,700 |
| 2024/06/06 | 1,664 | 1,667 | 1,651 | 1,661 | 47,400 |
| 2024/06/05 | 1,647 | 1,662 | 1,643 | 1,662 | 81,100 |
| 2024/06/04 | 1,641 | 1,653 | 1,641 | 1,647 | 57,400 |
| 2024/06/03 | 1,643 | 1,649 | 1,639 | 1,644 | 35,600 |
| 2024/05/31 | 1,642 | 1,648 | 1,637 | 1,643 | 62,900 |
| 2024/05/30 | 1,610 | 1,639 | 1,606 | 1,639 | 63,800 |
| 2024/05/29 | 1,640 | 1,641 | 1,614 | 1,617 | 51,500 |
| 2024/05/28 | 1,646 | 1,654 | 1,638 | 1,638 | 76,600 |
| 2024/05/27 | 1,639 | 1,646 | 1,635 | 1,646 | 57,000 |
| 2024/05/24 | 1,622 | 1,637 | 1,622 | 1,635 | 42,800 |
| 2024/05/23 | 1,628 | 1,633 | 1,624 | 1,631 | 39,100 |
| 2024/05/22 | 1,630 | 1,635 | 1,623 | 1,628 | 45,500 |
| 2024/05/21 | 1,631 | 1,636 | 1,624 | 1,628 | 31,000 |
| 2024/05/20 | 1,640 | 1,642 | 1,626 | 1,631 | 55,800 |
| 2024/05/17 | 1,625 | 1,641 | 1,622 | 1,639 | 44,900 |
| 2024/05/16 | 1,621 | 1,630 | 1,615 | 1,630 | 54,400 |
| 2024/05/15 | 1,639 | 1,639 | 1,616 | 1,620 | 61,600 |
| 2024/05/14 | 1,623 | 1,642 | 1,613 | 1,636 | 85,000 |
| 2024/05/13 | 1,600 | 1,626 | 1,598 | 1,626 | 93,600 |
| 2024/05/10 | 1,575 | 1,611 | 1,575 | 1,600 | 119,800 |
| 2024/05/09 | 1,601 | 1,603 | 1,575 | 1,575 | 78,700 |
| 2024/05/08 | 1,608 | 1,615 | 1,597 | 1,599 | 58,600 |
| 2024/05/07 | 1,616 | 1,616 | 1,599 | 1,608 | 54,700 |
| 2024/05/02 | 1,610 | 1,615 | 1,606 | 1,610 | 31,800 |
| 2024/05/01 | 1,611 | 1,617 | 1,606 | 1,617 | 30,500 |
| 2024/04/30 | 1,604 | 1,611 | 1,593 | 1,611 | 65,100 |
| 2024/04/26 | 1,590 | 1,601 | 1,582 | 1,601 | 41,100 |
| 2024/04/25 | 1,601 | 1,601 | 1,586 | 1,593 | 33,800 |
| 2024/04/24 | 1,601 | 1,601 | 1,591 | 1,596 | 46,200 |
| 2024/04/23 | 1,596 | 1,601 | 1,592 | 1,598 | 33,300 |
| 2024/04/22 | 1,580 | 1,601 | 1,580 | 1,596 | 81,000 |
| 2024/04/19 | 1,595 | 1,596 | 1,566 | 1,576 | 75,700 |
| 2024/04/18 | 1,575 | 1,599 | 1,575 | 1,598 | 58,300 |
| 2024/04/17 | 1,584 | 1,584 | 1,565 | 1,575 | 84,800 |
| 2024/04/16 | 1,580 | 1,586 | 1,572 | 1,580 | 69,400 |
| 2024/04/15 | 1,572 | 1,589 | 1,566 | 1,589 | 62,300 |
| 2024/04/12 | 1,589 | 1,593 | 1,575 | 1,576 | 67,900 |
| 2024/04/11 | 1,596 | 1,599 | 1,583 | 1,588 | 53,300 |
| 2024/04/10 | 1,614 | 1,619 | 1,597 | 1,598 | 54,000 |
| 2024/04/09 | 1,605 | 1,614 | 1,601 | 1,613 | 41,600 |
| 2024/04/08 | 1,607 | 1,608 | 1,596 | 1,608 | 54,200 |
| 2024/04/05 | 1,590 | 1,605 | 1,587 | 1,597 | 60,300 |
| 2024/04/04 | 1,601 | 1,603 | 1,583 | 1,592 | 91,500 |
| 2024/04/03 | 1,585 | 1,606 | 1,583 | 1,601 | 87,100 |
| 2024/04/02 | 1,606 | 1,608 | 1,575 | 1,588 | 167,200 |
| 2024/04/01 | 1,615 | 1,628 | 1,599 | 1,617 | 131,800 |
| 2024/03/29 | 1,601 | 1,623 | 1,600 | 1,620 | 159,900 |
| 2024/03/28 | 1,633 | 1,633 | 1,607 | 1,609 | 590,300 |
| 2024/03/27 | 1,647 | 1,657 | 1,638 | 1,653 | 766,100 |
| 2024/03/26 | 1,656 | 1,658 | 1,639 | 1,647 | 265,000 |
| 2024/03/25 | 1,669 | 1,670 | 1,654 | 1,655 | 229,400 |
| 2024/03/22 | 1,640 | 1,657 | 1,637 | 1,657 | 156,900 |
| 2024/03/21 | 1,649 | 1,650 | 1,636 | 1,641 | 196,500 |
| 2024/03/19 | 1,640 | 1,647 | 1,629 | 1,647 | 214,700 |
| 2024/03/18 | 1,640 | 1,648 | 1,637 | 1,640 | 111,000 |
| 2024/03/15 | 1,646 | 1,648 | 1,637 | 1,638 | 108,100 |
| 2024/03/14 | 1,625 | 1,648 | 1,624 | 1,646 | 106,200 |
| 2024/03/13 | 1,635 | 1,641 | 1,625 | 1,629 | 107,700 |
| 2024/03/12 | 1,636 | 1,638 | 1,618 | 1,638 | 122,100 |
| 2024/03/11 | 1,623 | 1,630 | 1,608 | 1,629 | 188,000 |
| 2024/03/08 | 1,644 | 1,653 | 1,623 | 1,628 | 238,500 |
| 2024/03/07 | 1,650 | 1,657 | 1,648 | 1,655 | 114,100 |
| 2024/03/06 | 1,639 | 1,657 | 1,639 | 1,646 | 112,900 |
| 2024/03/05 | 1,652 | 1,654 | 1,633 | 1,650 | 109,500 |
| 2024/03/04 | 1,655 | 1,658 | 1,633 | 1,651 | 135,300 |
| 2024/03/01 | 1,659 | 1,662 | 1,640 | 1,644 | 267,200 |
| 2024/02/29 | 1,673 | 1,678 | 1,656 | 1,662 | 282,500 |
| 2024/02/28 | 1,660 | 1,682 | 1,654 | 1,678 | 263,800 |
| 2024/02/27 | 1,663 | 1,673 | 1,645 | 1,660 | 165,200 |
| 2024/02/26 | 1,687 | 1,689 | 1,663 | 1,663 | 173,500 |
| 2024/02/22 | 1,665 | 1,678 | 1,662 | 1,676 | 88,300 |
| 2024/02/21 | 1,668 | 1,673 | 1,654 | 1,660 | 100,300 |
| 2024/02/20 | 1,688 | 1,697 | 1,665 | 1,668 | 83,100 |
| 2024/02/19 | 1,664 | 1,677 | 1,655 | 1,670 | 112,400 |
| 2024/02/16 | 1,670 | 1,679 | 1,659 | 1,666 | 97,700 |
| 2024/02/15 | 1,683 | 1,683 | 1,660 | 1,663 | 107,700 |
| 2024/02/14 | 1,695 | 1,701 | 1,675 | 1,684 | 80,600 |
| 2024/02/13 | 1,726 | 1,730 | 1,695 | 1,702 | 120,400 |
| 2024/02/09 | 1,705 | 1,723 | 1,698 | 1,715 | 90,200 |
| 2024/02/08 | 1,720 | 1,720 | 1,688 | 1,695 | 140,500 |
| 2024/02/07 | 1,734 | 1,738 | 1,714 | 1,725 | 76,600 |
| 2024/02/06 | 1,746 | 1,760 | 1,733 | 1,734 | 85,300 |
| 2024/02/05 | 1,763 | 1,767 | 1,746 | 1,750 | 79,500 |
| 2024/02/02 | 1,766 | 1,772 | 1,748 | 1,762 | 76,200 |
| 2024/02/01 | 1,765 | 1,772 | 1,754 | 1,771 | 67,400 |
| 2024/01/31 | 1,752 | 1,765 | 1,743 | 1,765 | 58,500 |
| 2024/01/30 | 1,750 | 1,758 | 1,743 | 1,743 | 71,800 |
| 2024/01/29 | 1,732 | 1,750 | 1,732 | 1,750 | 54,000 |
| 2024/01/26 | 1,735 | 1,736 | 1,719 | 1,722 | 78,100 |
| 2024/01/25 | 1,730 | 1,743 | 1,727 | 1,736 | 51,800 |
| 2024/01/24 | 1,760 | 1,774 | 1,731 | 1,731 | 78,200 |
| 2024/01/23 | 1,780 | 1,787 | 1,760 | 1,760 | 60,000 |
| 2024/01/22 | 1,771 | 1,776 | 1,759 | 1,772 | 54,400 |
| 2024/01/19 | 1,806 | 1,808 | 1,774 | 1,774 | 62,300 |
| 2024/01/18 | 1,808 | 1,808 | 1,791 | 1,804 | 59,200 |
| 2024/01/17 | 1,763 | 1,821 | 1,760 | 1,808 | 109,800 |
| 2024/01/16 | 1,763 | 1,776 | 1,761 | 1,763 | 70,000 |
| 2024/01/15 | 1,744 | 1,767 | 1,737 | 1,763 | 84,800 |
| 2024/01/12 | 1,750 | 1,765 | 1,742 | 1,744 | 70,100 |
| 2024/01/11 | 1,758 | 1,758 | 1,740 | 1,750 | 70,900 |
| 2024/01/10 | 1,746 | 1,759 | 1,741 | 1,753 | 68,700 |
| 2024/01/09 | 1,718 | 1,746 | 1,715 | 1,746 | 107,900 |
| 2024/01/05 | 1,704 | 1,718 | 1,696 | 1,718 | 78,600 |
| 2024/01/04 | 1,705 | 1,705 | 1,671 | 1,697 | 88,000 |