カッパ・クリエイト(7421) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/09/21 1,379.0 1,398.0 1,376.0 1,398.0 107,400
2021/09/17 1,407.0 1,408.0 1,391.0 1,398.0 190,500
2021/09/16 1,414.0 1,418.0 1,395.0 1,399.0 153,600
2021/09/15 1,433.0 1,433.0 1,411.0 1,418.0 143,900
2021/09/14 1,448.0 1,457.0 1,434.0 1,445.0 136,300
2021/09/13 1,415.0 1,442.0 1,412.0 1,442.0 200,000
2021/09/10 1,420.0 1,425.0 1,409.0 1,411.0 478,700
2021/09/09 1,410.0 1,414.0 1,401.0 1,412.0 117,900
2021/09/08 1,397.0 1,410.0 1,397.0 1,410.0 119,000
2021/09/07 1,399.0 1,402.0 1,393.0 1,397.0 201,800
2021/09/06 1,405.0 1,406.0 1,392.0 1,392.0 185,300
2021/09/03 1,388.0 1,396.0 1,382.0 1,394.0 288,100
2021/09/02 1,388.0 1,388.0 1,374.0 1,382.0 116,200
2021/09/01 1,399.0 1,404.0 1,383.0 1,390.0 152,100
2021/08/31 1,410.0 1,410.0 1,395.0 1,398.0 148,700
2021/08/30 1,387.0 1,410.0 1,380.0 1,406.0 180,900
2021/08/27 1,385.0 1,385.0 1,373.0 1,377.0 167,800
2021/08/26 1,392.0 1,395.0 1,386.0 1,389.0 85,200
2021/08/25 1,385.0 1,394.0 1,378.0 1,381.0 106,900
2021/08/24 1,370.0 1,380.0 1,369.0 1,375.0 98,600
2021/08/23 1,365.0 1,370.0 1,359.0 1,363.0 85,800
2021/08/20 1,344.0 1,364.0 1,344.0 1,353.0 130,200
2021/08/19 1,342.0 1,354.0 1,340.0 1,345.0 56,300
2021/08/18 1,340.0 1,349.0 1,334.0 1,343.0 99,200
2021/08/17 1,354.0 1,361.0 1,340.0 1,340.0 85,800
2021/08/16 1,362.0 1,366.0 1,348.0 1,353.0 125,100
2021/08/13 1,362.0 1,367.0 1,358.0 1,362.0 102,500
2021/08/12 1,378.0 1,381.0 1,364.0 1,364.0 85,700
2021/08/11 1,379.0 1,380.0 1,364.0 1,375.0 75,400
2021/08/10 1,339.0 1,377.0 1,339.0 1,376.0 141,000
2021/08/06 1,365.0 1,369.0 1,338.0 1,338.0 189,500
2021/08/05 1,362.0 1,376.0 1,360.0 1,370.0 101,200
2021/08/04 1,392.0 1,395.0 1,361.0 1,363.0 205,300
2021/08/03 1,407.0 1,412.0 1,390.0 1,391.0 220,300
2021/08/02 1,412.0 1,421.0 1,405.0 1,413.0 91,000
2021/07/30 1,417.0 1,422.0 1,411.0 1,412.0 122,800
2021/07/29 1,428.0 1,432.0 1,423.0 1,428.0 67,300
2021/07/28 1,427.0 1,433.0 1,424.0 1,429.0 58,100
2021/07/27 1,419.0 1,441.0 1,417.0 1,439.0 86,500
2021/07/26 1,426.0 1,426.0 1,409.0 1,411.0 93,200
2021/07/21 1,415.0 1,424.0 1,410.0 1,411.0 93,400
2021/07/20 1,412.0 1,412.0 1,403.0 1,405.0 135,400
2021/07/19 1,439.0 1,439.0 1,415.0 1,421.0 138,200
2021/07/16 1,448.0 1,456.0 1,443.0 1,443.0 68,600
2021/07/15 1,455.0 1,461.0 1,443.0 1,450.0 72,200
2021/07/14 1,464.0 1,467.0 1,454.0 1,454.0 50,000
2021/07/13 1,461.0 1,466.0 1,452.0 1,466.0 70,000
2021/07/12 1,451.0 1,468.0 1,451.0 1,460.0 87,200
2021/07/09 1,431.0 1,446.0 1,416.0 1,446.0 181,500
2021/07/08 1,460.0 1,471.0 1,441.0 1,441.0 97,600