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
2021/05/12 1,462.0 1,474.0 1,453.0 1,465.0 36,900
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
2021/04/08 1,532.0 1,535.0 1,494.0 1,494.0 125,000
2021/04/07 1,528.0 1,553.0 1,525.0 1,553.0 130,200
2021/04/06 1,545.0 1,557.0 1,516.0 1,528.0 119,100
2021/04/05 1,510.0 1,543.0 1,508.0 1,538.0 133,700
2021/04/02 1,493.0 1,511.0 1,487.0 1,505.0 124,400
2021/04/01 1,495.0 1,499.0 1,477.0 1,482.0 128,200
2021/03/31 1,520.0 1,527.0 1,481.0 1,481.0 270,400
2021/03/30 1,517.0 1,538.0 1,503.0 1,522.0 711,100
2021/03/29 1,561.0 1,564.0 1,511.0 1,519.0 762,600
2021/03/26 1,577.0 1,585.0 1,558.0 1,570.0 248,600
2021/03/25 1,580.0 1,595.0 1,559.0 1,559.0 287,600
2021/03/24 1,605.0 1,611.0 1,562.0 1,573.0 221,600
2021/03/23 1,659.0 1,662.0 1,605.0 1,607.0 315,000
2021/03/22 1,632.0 1,678.0 1,630.0 1,665.0 300,300
2021/03/19 1,639.0 1,648.0 1,632.0 1,639.0 275,100
2021/03/18 1,645.0 1,647.0 1,624.0 1,642.0 141,800
2021/03/17 1,603.0 1,634.0 1,597.0 1,634.0 124,200
2021/03/16 1,570.0 1,614.0 1,569.0 1,607.0 158,200
2021/03/15 1,566.0 1,586.0 1,557.0 1,568.0 221,000
2021/03/12 1,575.0 1,575.0 1,543.0 1,557.0 462,900
2021/03/11 1,596.0 1,643.0 1,580.0 1,584.0 278,500
2021/03/10 1,599.0 1,614.0 1,580.0 1,588.0 241,200
2021/03/09 1,534.0 1,610.0 1,534.0 1,605.0 298,000
2021/03/08 1,526.0 1,557.0 1,524.0 1,529.0 158,200
2021/03/05 1,544.0 1,544.0 1,482.0 1,516.0 364,000
2021/03/04 1,535.0 1,550.0 1,525.0 1,539.0 154,400
2021/03/03 1,520.0 1,548.0 1,513.0 1,543.0 181,000
2021/03/02 1,526.0 1,528.0 1,502.0 1,517.0 195,600
2021/03/01 1,515.0 1,525.0 1,500.0 1,516.0 269,700
2021/02/26 1,519.0 1,519.0 1,501.0 1,504.0 269,300