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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,481 | 1,485 | 1,475 | 1,484 | 64,000 |
| 2025/06/12 | 1,479 | 1,487 | 1,479 | 1,487 | 34,100 |
| 2025/06/11 | 1,486 | 1,496 | 1,479 | 1,483 | 45,200 |
| 2025/06/10 | 1,477 | 1,490 | 1,474 | 1,483 | 54,900 |
| 2025/06/09 | 1,471 | 1,483 | 1,471 | 1,478 | 45,600 |
| 2025/06/06 | 1,455 | 1,475 | 1,455 | 1,471 | 44,200 |
| 2025/06/05 | 1,466 | 1,470 | 1,455 | 1,455 | 63,300 |
| 2025/06/04 | 1,480 | 1,480 | 1,466 | 1,466 | 50,800 |
| 2025/06/03 | 1,486 | 1,486 | 1,472 | 1,480 | 50,500 |
| 2025/06/02 | 1,485 | 1,497 | 1,484 | 1,485 | 58,400 |
| 2025/05/30 | 1,479 | 1,488 | 1,467 | 1,485 | 35,900 |
| 2025/05/29 | 1,477 | 1,478 | 1,470 | 1,475 | 47,300 |
| 2025/05/28 | 1,477 | 1,480 | 1,471 | 1,477 | 47,100 |
| 2025/05/27 | 1,471 | 1,475 | 1,469 | 1,471 | 27,400 |
| 2025/05/26 | 1,468 | 1,475 | 1,464 | 1,469 | 49,700 |
| 2025/05/23 | 1,455 | 1,464 | 1,455 | 1,459 | 39,700 |
| 2025/05/22 | 1,452 | 1,465 | 1,449 | 1,457 | 49,000 |
| 2025/05/21 | 1,477 | 1,478 | 1,460 | 1,460 | 40,400 |
| 2025/05/20 | 1,488 | 1,492 | 1,470 | 1,470 | 61,300 |
| 2025/05/19 | 1,495 | 1,502 | 1,486 | 1,488 | 52,800 |
| 2025/05/16 | 1,495 | 1,500 | 1,483 | 1,495 | 47,300 |
| 2025/05/15 | 1,490 | 1,499 | 1,489 | 1,495 | 37,000 |
| 2025/05/14 | 1,500 | 1,500 | 1,481 | 1,495 | 46,600 |
| 2025/05/13 | 1,510 | 1,521 | 1,497 | 1,507 | 73,600 |
| 2025/05/12 | 1,499 | 1,519 | 1,481 | 1,514 | 95,300 |
| 2025/05/09 | 1,489 | 1,511 | 1,453 | 1,488 | 146,700 |
| 2025/05/08 | 1,470 | 1,490 | 1,462 | 1,490 | 46,300 |
| 2025/05/07 | 1,467 | 1,485 | 1,466 | 1,472 | 71,100 |
| 2025/05/02 | 1,478 | 1,478 | 1,454 | 1,467 | 55,900 |
| 2025/05/01 | 1,473 | 1,478 | 1,467 | 1,477 | 55,000 |
| 2025/04/30 | 1,485 | 1,485 | 1,463 | 1,472 | 57,000 |
| 2025/04/28 | 1,477 | 1,490 | 1,476 | 1,487 | 54,200 |
| 2025/04/25 | 1,489 | 1,491 | 1,472 | 1,475 | 46,900 |
| 2025/04/24 | 1,498 | 1,498 | 1,481 | 1,486 | 45,200 |
| 2025/04/23 | 1,500 | 1,503 | 1,490 | 1,498 | 56,800 |
| 2025/04/22 | 1,499 | 1,505 | 1,486 | 1,494 | 63,300 |
| 2025/04/21 | 1,468 | 1,498 | 1,468 | 1,493 | 82,100 |
| 2025/04/18 | 1,445 | 1,468 | 1,445 | 1,468 | 63,500 |
| 2025/04/17 | 1,445 | 1,454 | 1,434 | 1,442 | 44,400 |
| 2025/04/16 | 1,456 | 1,459 | 1,443 | 1,449 | 61,700 |
| 2025/04/15 | 1,453 | 1,463 | 1,450 | 1,454 | 60,400 |
| 2025/04/14 | 1,458 | 1,463 | 1,451 | 1,451 | 62,900 |
| 2025/04/11 | 1,436 | 1,458 | 1,421 | 1,458 | 77,600 |
| 2025/04/10 | 1,441 | 1,451 | 1,418 | 1,446 | 113,200 |
| 2025/04/09 | 1,401 | 1,416 | 1,390 | 1,400 | 99,200 |
| 2025/04/08 | 1,381 | 1,432 | 1,376 | 1,426 | 140,200 |
| 2025/04/07 | 1,355 | 1,380 | 1,314 | 1,352 | 218,300 |
| 2025/04/04 | 1,401 | 1,411 | 1,381 | 1,400 | 182,700 |
| 2025/04/03 | 1,412 | 1,427 | 1,400 | 1,420 | 156,100 |
| 2025/04/02 | 1,439 | 1,453 | 1,425 | 1,425 | 93,700 |
| 2025/04/01 | 1,442 | 1,445 | 1,423 | 1,436 | 164,800 |
| 2025/03/31 | 1,480 | 1,482 | 1,431 | 1,431 | 206,600 |
| 2025/03/28 | 1,501 | 1,510 | 1,490 | 1,500 | 355,300 |
| 2025/03/27 | 1,563 | 1,580 | 1,549 | 1,580 | 293,100 |
| 2025/03/26 | 1,532 | 1,543 | 1,530 | 1,541 | 240,800 |
| 2025/03/25 | 1,534 | 1,535 | 1,528 | 1,532 | 122,300 |
| 2025/03/24 | 1,535 | 1,538 | 1,528 | 1,528 | 114,600 |
| 2025/03/21 | 1,529 | 1,535 | 1,526 | 1,530 | 78,200 |
| 2025/03/19 | 1,519 | 1,535 | 1,518 | 1,528 | 94,100 |
| 2025/03/18 | 1,518 | 1,526 | 1,516 | 1,517 | 88,000 |
| 2025/03/17 | 1,504 | 1,518 | 1,502 | 1,518 | 97,500 |
| 2025/03/14 | 1,492 | 1,504 | 1,490 | 1,496 | 89,000 |
| 2025/03/13 | 1,498 | 1,505 | 1,492 | 1,492 | 94,400 |
| 2025/03/12 | 1,517 | 1,517 | 1,478 | 1,490 | 225,700 |
| 2025/03/11 | 1,520 | 1,520 | 1,503 | 1,517 | 109,400 |
| 2025/03/10 | 1,517 | 1,528 | 1,509 | 1,528 | 93,400 |
| 2025/03/07 | 1,501 | 1,518 | 1,495 | 1,508 | 127,100 |
| 2025/03/06 | 1,487 | 1,509 | 1,486 | 1,509 | 97,500 |
| 2025/03/05 | 1,476 | 1,485 | 1,473 | 1,480 | 107,500 |
| 2025/03/04 | 1,466 | 1,474 | 1,463 | 1,468 | 95,400 |
| 2025/03/03 | 1,473 | 1,482 | 1,464 | 1,473 | 94,000 |
| 2025/02/28 | 1,464 | 1,471 | 1,450 | 1,450 | 669,700 |
| 2025/02/27 | 1,463 | 1,480 | 1,456 | 1,476 | 96,800 |
| 2025/02/26 | 1,464 | 1,465 | 1,447 | 1,453 | 87,200 |
| 2025/02/25 | 1,460 | 1,461 | 1,442 | 1,453 | 98,400 |
| 2025/02/21 | 1,449 | 1,450 | 1,428 | 1,449 | 88,000 |
| 2025/02/20 | 1,466 | 1,469 | 1,446 | 1,449 | 88,800 |
| 2025/02/19 | 1,462 | 1,469 | 1,455 | 1,469 | 86,600 |
| 2025/02/18 | 1,441 | 1,462 | 1,437 | 1,462 | 104,800 |
| 2025/02/17 | 1,461 | 1,468 | 1,442 | 1,447 | 90,200 |
| 2025/02/14 | 1,455 | 1,465 | 1,448 | 1,465 | 97,400 |
| 2025/02/13 | 1,443 | 1,457 | 1,432 | 1,457 | 120,600 |
| 2025/02/12 | 1,458 | 1,459 | 1,417 | 1,431 | 195,800 |
| 2025/02/10 | 1,439 | 1,468 | 1,435 | 1,459 | 177,800 |
| 2025/02/07 | 1,414 | 1,439 | 1,408 | 1,423 | 120,600 |
| 2025/02/06 | 1,401 | 1,420 | 1,400 | 1,415 | 89,500 |
| 2025/02/05 | 1,410 | 1,420 | 1,401 | 1,401 | 103,400 |
| 2025/02/04 | 1,443 | 1,445 | 1,407 | 1,407 | 146,400 |
| 2025/02/03 | 1,454 | 1,454 | 1,426 | 1,434 | 171,500 |
| 2025/01/31 | 1,469 | 1,469 | 1,454 | 1,460 | 106,500 |
| 2025/01/30 | 1,442 | 1,470 | 1,441 | 1,468 | 116,800 |
| 2025/01/29 | 1,445 | 1,445 | 1,432 | 1,442 | 89,100 |
| 2025/01/28 | 1,420 | 1,442 | 1,420 | 1,436 | 93,200 |
| 2025/01/27 | 1,394 | 1,425 | 1,394 | 1,418 | 130,800 |
| 2025/01/24 | 1,397 | 1,406 | 1,384 | 1,384 | 173,300 |
| 2025/01/23 | 1,401 | 1,403 | 1,388 | 1,397 | 121,100 |
| 2025/01/22 | 1,405 | 1,411 | 1,393 | 1,398 | 159,000 |
| 2025/01/21 | 1,398 | 1,409 | 1,393 | 1,398 | 114,300 |
| 2025/01/20 | 1,386 | 1,398 | 1,370 | 1,387 | 208,000 |
| 2025/01/17 | 1,413 | 1,415 | 1,386 | 1,387 | 288,700 |
| 2025/01/16 | 1,438 | 1,455 | 1,417 | 1,418 | 179,900 |
| 2025/01/15 | 1,441 | 1,459 | 1,433 | 1,435 | 167,300 |
| 2025/01/14 | 1,490 | 1,491 | 1,436 | 1,436 | 260,600 |
| 2025/01/10 | 1,520 | 1,520 | 1,483 | 1,489 | 249,900 |
| 2025/01/09 | 1,555 | 1,555 | 1,523 | 1,523 | 178,200 |
| 2025/01/08 | 1,579 | 1,579 | 1,562 | 1,562 | 82,300 |
| 2025/01/07 | 1,585 | 1,586 | 1,573 | 1,573 | 81,900 |
| 2025/01/06 | 1,597 | 1,599 | 1,579 | 1,581 | 112,700 |