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 |
|---|---|---|---|---|---|---|
| 2026/1/19 | 1,574 | 1,579 | 1,569 | 1,570 | 84,000 | 1,570 |
| 2026/1/16 | 1,572 | 1,576 | 1,566 | 1,569 | 106,300 | 1,569 |
| 2026/1/15 | 1,562 | 1,572 | 1,561 | 1,570 | 68,800 | 1,570 |
| 2026/1/14 | 1,549 | 1,560 | 1,548 | 1,558 | 59,400 | 1,558 |
| 2026/1/13 | 1,574 | 1,576 | 1,546 | 1,546 | 139,200 | 1,546 |
| 2026/1/9 | 1,564 | 1,577 | 1,564 | 1,571 | 84,000 | 1,571 |
| 2026/1/8 | 1,552 | 1,557 | 1,546 | 1,554 | 65,600 | 1,554 |
| 2026/1/7 | 1,540 | 1,560 | 1,536 | 1,552 | 87,000 | 1,552 |
| 2026/1/6 | 1,546 | 1,550 | 1,537 | 1,546 | 83,900 | 1,546 |
| 2026/1/5 | 1,545 | 1,545 | 1,526 | 1,538 | 107,100 | 1,538 |
| 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 |
1〜20/244件
