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
2021/06/23 1,473.0 1,480.0 1,470.0 1,479.0 14,800
2021/06/22 1,481.0 1,484.0 1,463.0 1,468.0 61,600
2021/06/21 1,466.0 1,470.0 1,455.0 1,463.0 72,500
2021/06/18 1,485.0 1,487.0 1,473.0 1,473.0 44,200
2021/06/17 1,476.0 1,484.0 1,470.0 1,482.0 35,900
2021/06/16 1,478.0 1,481.0 1,469.0 1,477.0 42,800
2021/06/15 1,492.0 1,492.0 1,463.0 1,468.0 108,800
2021/06/14 1,497.0 1,503.0 1,492.0 1,495.0 30,800
2021/06/11 1,508.0 1,508.0 1,490.0 1,497.0 52,000
2021/06/10 1,512.0 1,512.0 1,495.0 1,507.0 58,000
2021/06/09 1,488.0 1,518.0 1,486.0 1,509.0 89,800
2021/06/08 1,468.0 1,485.0 1,464.0 1,483.0 57,500
2021/06/07 1,471.0 1,472.0 1,462.0 1,466.0 48,600
2021/06/04 1,462.0 1,465.0 1,457.0 1,465.0 56,100
2021/06/03 1,468.0 1,472.0 1,462.0 1,467.0 53,800
2021/06/02 1,464.0 1,469.0 1,449.0 1,463.0 74,300
2021/06/01 1,460.0 1,463.0 1,446.0 1,463.0 43,500
2021/05/31 1,469.0 1,477.0 1,448.0 1,453.0 60,800
2021/05/28 1,446.0 1,466.0 1,446.0 1,465.0 52,100
2021/05/27 1,454.0 1,459.0 1,437.0 1,437.0 77,800
2021/05/26 1,453.0 1,458.0 1,446.0 1,454.0 42,000
2021/05/25 1,471.0 1,475.0 1,452.0 1,455.0 67,700
2021/05/24 1,456.0 1,473.0 1,455.0 1,470.0 36,200
2021/05/21 1,457.0 1,468.0 1,452.0 1,467.0 38,500
2021/05/20 1,466.0 1,468.0 1,458.0 1,459.0 35,900
2021/05/19 1,465.0 1,471.0 1,460.0 1,467.0 42,000
2021/05/18 1,473.0 1,478.0 1,457.0 1,468.0 52,700
2021/05/17 1,456.0 1,468.0 1,447.0 1,468.0 52,400
2021/05/14 1,432.0 1,453.0 1,429.0 1,444.0 71,400
2021/05/13 1,450.0 1,453.0 1,425.0 1,425.0 122,600
2021/05/12 1,462.0 1,474.0 1,453.0 1,460.0 70,200
2021/05/11 1,491.0 1,495.0 1,460.0 1,462.0 79,400
2021/05/10 1,483.0 1,495.0 1,477.0 1,495.0 66,700
2021/05/07 1,474.0 1,489.0 1,469.0 1,483.0 68,500
2021/05/06 1,453.0 1,493.0 1,453.0 1,477.0 111,000
2021/04/30 1,459.0 1,465.0 1,447.0 1,451.0 91,700
2021/04/28 1,447.0 1,458.0 1,445.0 1,453.0 65,700
2021/04/27 1,441.0 1,457.0 1,441.0 1,447.0 62,100
2021/04/26 1,455.0 1,460.0 1,439.0 1,440.0 80,700
2021/04/23 1,463.0 1,474.0 1,455.0 1,455.0 53,800
2021/04/22 1,467.0 1,489.0 1,462.0 1,469.0 43,800
2021/04/21 1,457.0 1,465.0 1,454.0 1,460.0 70,200
2021/04/20 1,480.0 1,494.0 1,472.0 1,474.0 78,800
2021/04/19 1,518.0 1,523.0 1,486.0 1,489.0 109,500
2021/04/16 1,516.0 1,525.0 1,504.0 1,524.0 50,700
2021/04/15 1,527.0 1,527.0 1,514.0 1,520.0 31,500
2021/04/14 1,531.0 1,531.0 1,512.0 1,522.0 55,400
2021/04/13 1,530.0 1,543.0 1,524.0 1,528.0 66,600
2021/04/12 1,511.0 1,522.0 1,501.0 1,518.0 53,800
2021/04/09 1,506.0 1,514.0 1,491.0 1,501.0 57,700