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
2026/05/08 1,525 1,526 1,487 1,495 170,100
2026/05/07 1,531 1,538 1,514 1,514 110,700
2026/05/01 1,520 1,531 1,508 1,530 91,800
2026/04/30 1,525 1,526 1,512 1,518 84,800
2026/04/28 1,524 1,526 1,508 1,526 90,000
2026/04/27 1,517 1,534 1,511 1,523 107,800
2026/04/24 1,502 1,507 1,491 1,503 139,600
2026/04/23 1,513 1,519 1,500 1,506 86,800
2026/04/22 1,547 1,548 1,508 1,514 108,400
2026/04/21 1,568 1,570 1,547 1,547 86,400
2026/04/20 1,570 1,574 1,560 1,567 52,900
2026/04/17 1,556 1,569 1,556 1,562 43,300
2026/04/16 1,561 1,577 1,552 1,556 67,900
2026/04/15 1,540 1,561 1,540 1,561 81,500
2026/04/14 1,567 1,580 1,532 1,537 146,300
2026/04/13 1,580 1,597 1,565 1,567 78,200
2026/04/10 1,600 1,608 1,577 1,582 77,500
2026/04/09 1,618 1,631 1,601 1,601 73,100
2026/04/08 1,620 1,625 1,614 1,618 87,200
2026/04/07 1,614 1,623 1,603 1,608 61,800
2026/04/06 1,608 1,620 1,607 1,615 69,700
2026/04/03 1,585 1,608 1,585 1,608 71,600
2026/03/27 1,648 1,649 1,631 1,631 251,700
2026/03/26 1,645 1,645 1,632 1,636 194,300
2026/03/25 1,650 1,662 1,642 1,645 188,600
2026/03/24 1,632 1,647 1,629 1,644 124,600
2026/03/23 1,609 1,625 1,602 1,625 126,700
2026/03/19 1,624 1,634 1,620 1,620 94,600
2026/03/18 1,616 1,631 1,616 1,631 87,700
2026/03/17 1,599 1,625 1,599 1,618 94,100
2026/03/16 1,576 1,599 1,574 1,590 70,000
2026/03/13 1,590 1,607 1,577 1,577 114,000
2026/03/12 1,600 1,607 1,598 1,606 57,000
2026/03/11 1,595 1,606 1,595 1,605 52,200
2026/03/10 1,595 1,605 1,590 1,594 74,300
2026/03/09 1,562 1,585 1,561 1,578 89,800
2026/03/06 1,570 1,573 1,561 1,570 56,300
2026/03/05 1,593 1,594 1,568 1,568 77,400
2026/03/04 1,565 1,578 1,556 1,576 95,600
2026/03/03 1,600 1,600 1,576 1,576 89,000
2026/03/02 1,595 1,614 1,590 1,601 133,800
2026/02/27 1,585 1,599 1,581 1,598 60,700
2026/02/26 1,576 1,586 1,576 1,580 59,700
2026/02/25 1,570 1,587 1,564 1,576 79,200
2026/02/24 1,550 1,568 1,545 1,562 58,300
2026/02/20 1,553 1,559 1,540 1,544 70,900
2026/02/19 1,541 1,565 1,535 1,561 74,900
2026/02/18 1,539 1,550 1,537 1,537 73,400
2026/02/17 1,544 1,554 1,537 1,537 85,100
2026/02/16 1,563 1,568 1,544 1,545 114,400
2026/02/13 1,566 1,575 1,551 1,555 113,000
2026/02/12 1,590 1,590 1,553 1,566 254,100
2026/02/10 1,618 1,622 1,606 1,606 109,200
2026/02/09 1,624 1,627 1,605 1,619 107,500
2026/02/06 1,605 1,611 1,596 1,603 70,000
2026/02/05 1,599 1,610 1,594 1,602 99,800
2026/02/04 1,584 1,590 1,575 1,586 95,500
2026/02/03 1,586 1,588 1,578 1,578 68,200
2026/02/02 1,583 1,589 1,581 1,586 79,000
2026/01/30 1,576 1,579 1,567 1,579 63,600
2026/01/29 1,553 1,566 1,541 1,566 114,900
2026/01/28 1,571 1,571 1,557 1,558 73,100
2026/01/27 1,571 1,577 1,562 1,569 81,500
2026/01/26 1,578 1,578 1,561 1,570 93,100
2026/01/23 1,584 1,592 1,577 1,578 83,500
2026/01/22 1,588 1,589 1,576 1,579 88,100
2026/01/21 1,577 1,589 1,562 1,573 114,100
2026/01/20 1,576 1,598 1,571 1,596 90,700
2026/01/19 1,574 1,579 1,569 1,570 84,000
2026/01/16 1,572 1,576 1,566 1,569 106,300
2026/01/15 1,562 1,572 1,561 1,570 68,800
2026/01/14 1,549 1,560 1,548 1,558 59,400
2026/01/13 1,574 1,576 1,546 1,546 139,200
2026/01/09 1,564 1,577 1,564 1,571 84,000
2026/01/08 1,552 1,557 1,546 1,554 65,600
2026/01/07 1,540 1,560 1,536 1,552 87,000
2026/01/06 1,546 1,550 1,537 1,546 83,900
2026/01/05 1,545 1,545 1,526 1,538 107,100

このページの先頭へ