カッパ・クリエイト(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,699（2025年9月26日）
- 年初来安値
- 1,314（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/30 | 1,556 | 1,560 | 1,545 | 1,545 | 98,600 | 1,545 |
| 2025/12/29 | 1,572 | 1,573 | 1,556 | 1,565 | 76,800 | 1,565 |
| 2025/12/26 | 1,574 | 1,577 | 1,569 | 1,574 | 59,900 | 1,574 |
| 2025/12/25 | 1,580 | 1,582 | 1,566 | 1,572 | 44,400 | 1,572 |
| 2025/12/24 | 1,582 | 1,585 | 1,566 | 1,577 | 62,800 | 1,577 |
| 2025/12/23 | 1,570 | 1,583 | 1,569 | 1,578 | 61,100 | 1,578 |
| 2025/12/22 | 1,566 | 1,574 | 1,557 | 1,570 | 99,100 | 1,570 |
| 2025/12/19 | 1,556 | 1,565 | 1,551 | 1,565 | 73,500 | 1,565 |
| 2025/12/18 | 1,535 | 1,559 | 1,535 | 1,559 | 77,000 | 1,559 |
| 2025/12/17 | 1,535 | 1,535 | 1,525 | 1,532 | 35,800 | 1,532 |
| 2025/12/16 | 1,544 | 1,548 | 1,532 | 1,534 | 52,900 | 1,534 |
| 2025/12/15 | 1,529 | 1,542 | 1,527 | 1,542 | 61,400 | 1,542 |
| 2025/12/12 | 1,515 | 1,526 | 1,514 | 1,518 | 61,600 | 1,518 |
| 2025/12/11 | 1,526 | 1,528 | 1,511 | 1,514 | 46,700 | 1,514 |
| 2025/12/10 | 1,513 | 1,521 | 1,513 | 1,515 | 49,100 | 1,515 |
| 2025/12/9 | 1,525 | 1,526 | 1,509 | 1,513 | 59,300 | 1,513 |
| 2025/12/8 | 1,519 | 1,528 | 1,515 | 1,525 | 40,400 | 1,525 |
| 2025/12/5 | 1,513 | 1,522 | 1,508 | 1,519 | 44,900 | 1,519 |
| 2025/12/4 | 1,520 | 1,522 | 1,511 | 1,513 | 70,500 | 1,513 |
| 2025/12/3 | 1,539 | 1,539 | 1,520 | 1,520 | 55,500 | 1,520 |
1〜20/243件
