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
2020/11/27 1,410.0 1,434.0 1,408.0 1,423.0 105,700
2020/11/26 1,405.0 1,419.0 1,400.0 1,406.0 67,400
2020/11/25 1,439.0 1,441.0 1,408.0 1,408.0 85,800
2020/11/24 1,440.0 1,448.0 1,422.0 1,422.0 78,300
2020/11/20 1,421.0 1,431.0 1,416.0 1,431.0 60,600
2020/11/19 1,453.0 1,453.0 1,423.0 1,430.0 79,200
2020/11/18 1,479.0 1,479.0 1,460.0 1,460.0 55,500
2020/11/17 1,501.0 1,506.0 1,478.0 1,481.0 73,600
2020/11/16 1,480.0 1,500.0 1,476.0 1,487.0 95,600
2020/11/13 1,501.0 1,501.0 1,473.0 1,480.0 75,400
2020/11/12 1,536.0 1,536.0 1,502.0 1,516.0 77,400
2020/11/11 1,513.0 1,535.0 1,497.0 1,535.0 128,100
2020/11/10 1,486.0 1,502.0 1,478.0 1,493.0 130,200
2020/11/09 1,474.0 1,474.0 1,451.0 1,470.0 91,000
2020/11/06 1,458.0 1,467.0 1,442.0 1,448.0 79,500
2020/11/05 1,420.0 1,452.0 1,407.0 1,452.0 92,900
2020/11/04 1,430.0 1,430.0 1,407.0 1,413.0 90,800
2020/11/02 1,427.0 1,442.0 1,358.0 1,415.0 224,300
2020/10/30 1,445.0 1,445.0 1,404.0 1,418.0 123,400
2020/10/29 1,459.0 1,469.0 1,445.0 1,459.0 72,300
2020/10/28 1,440.0 1,473.0 1,435.0 1,473.0 85,100
2020/10/27 1,441.0 1,447.0 1,421.0 1,447.0 50,500
2020/10/26 1,423.0 1,444.0 1,419.0 1,443.0 77,500
2020/10/23 1,430.0 1,437.0 1,415.0 1,423.0 65,200
2020/10/22 1,448.0 1,448.0 1,429.0 1,432.0 69,700
2020/10/21 1,460.0 1,488.0 1,453.0 1,453.0 79,400
2020/10/20 1,471.0 1,482.0 1,462.0 1,465.0 49,800
2020/10/19 1,448.0 1,483.0 1,448.0 1,476.0 70,800
2020/10/16 1,476.0 1,478.0 1,446.0 1,448.0 76,700
2020/10/15 1,510.0 1,520.0 1,480.0 1,480.0 79,500
2020/10/14 1,498.0 1,513.0 1,495.0 1,510.0 48,900
2020/10/13 1,517.0 1,520.0 1,493.0 1,501.0 101,200
2020/10/12 1,529.0 1,533.0 1,514.0 1,517.0 64,600
2020/10/09 1,550.0 1,550.0 1,534.0 1,539.0 61,200
2020/10/08 1,555.0 1,566.0 1,547.0 1,552.0 83,200
2020/10/07 1,563.0 1,563.0 1,541.0 1,553.0 93,900
2020/10/06 1,568.0 1,574.0 1,544.0 1,565.0 117,500
2020/10/05 1,554.0 1,590.0 1,553.0 1,565.0 107,900
2020/10/02 1,574.0 1,578.0 1,533.0 1,543.0 170,000
2020/10/01 1,568.0 1,568.0 1,568.0 1,568.0 -
2020/09/30 1,582.0 1,590.0 1,560.0 1,568.0 206,500
2020/09/29 1,594.0 1,594.0 1,559.0 1,583.0 766,700
2020/09/28 1,593.0 1,615.0 1,568.0 1,595.0 679,900
2020/09/25 1,620.0 1,644.0 1,578.0 1,591.0 423,500
2020/09/24 1,668.0 1,668.0 1,605.0 1,608.0 274,300
2020/09/23 1,639.0 1,668.0 1,629.0 1,660.0 323,400
2020/09/18 1,602.0 1,644.0 1,597.0 1,639.0 350,800
2020/09/17 1,600.0 1,610.0 1,577.0 1,598.0 186,300
2020/09/16 1,568.0 1,595.0 1,558.0 1,595.0 234,500
2020/09/15 1,535.0 1,561.0 1,517.0 1,561.0 170,000