KabuInsight

カッパ・クリエイト

7421
プライム/小売業/KAPPA・CREATE CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,590.01,607.01,577.01,577.0-29.0-1.81%114,000
2026-03-121,600.01,607.01,598.01,606.0+1.0+0.06%57,000
2026-03-111,595.01,606.01,595.01,605.0+11.0+0.69%52,200
2026-03-101,595.01,605.01,590.01,594.0+16.0+1.01%74,300
2026-03-091,562.01,585.01,561.01,578.0+8.0+0.51%89,800
2026-03-061,570.01,573.01,561.01,570.0+2.0+0.13%56,300
2026-03-051,593.01,594.01,568.01,568.0-8.0-0.51%77,400
2026-03-041,565.01,578.01,556.01,576.00.00.00%95,600
2026-03-031,600.01,600.01,576.01,576.0-25.0-1.56%89,000
2026-03-021,595.01,614.01,590.01,601.0+3.0+0.19%133,800
2026-02-271,585.01,599.01,581.01,598.0+18.0+1.14%60,700
2026-02-261,576.01,586.01,576.01,580.0+4.0+0.25%59,700
2026-02-251,570.01,587.01,564.01,576.0+14.0+0.90%79,200
2026-02-241,550.01,568.01,545.01,562.0+18.0+1.17%58,300
2026-02-201,553.01,559.01,540.01,544.0-17.0-1.09%70,900
2026-02-191,541.01,565.01,535.01,561.0+24.0+1.56%74,900
2026-02-181,539.01,550.01,537.01,537.00.00.00%73,400
2026-02-171,544.01,554.01,537.01,537.0-8.0-0.52%85,100
2026-02-161,563.01,568.01,544.01,545.0-10.0-0.64%114,400
2026-02-131,566.01,575.01,551.01,555.0-11.0-0.70%113,000
2026-02-121,590.01,590.01,553.01,566.0-40.0-2.49%254,100
2026-02-101,618.01,622.01,606.01,606.0-13.0-0.80%109,200
2026-02-091,624.01,627.01,605.01,619.0+16.0+1.00%107,500
2026-02-061,605.01,611.01,596.01,603.0+1.0+0.06%70,000
2026-02-051,599.01,610.01,594.01,602.0+16.0+1.01%99,800
2026-02-041,584.01,590.01,575.01,586.0+8.0+0.51%95,500
2026-02-031,586.01,588.01,578.01,578.0-8.0-0.50%68,200
2026-02-021,583.01,589.01,581.01,586.0+7.0+0.44%79,000
2026-01-301,576.01,579.01,567.01,579.0+13.0+0.83%63,600
2026-01-291,553.01,566.01,541.01,566.0+8.0+0.51%114,900
2026-01-281,571.01,571.01,557.01,558.0-11.0-0.70%73,100
2026-01-271,571.01,577.01,562.01,569.0-1.0-0.06%81,500
2026-01-261,578.01,578.01,561.01,570.0-8.0-0.51%93,100
2026-01-231,584.01,592.01,577.01,578.0-1.0-0.06%83,500
2026-01-221,588.01,589.01,576.01,579.0+6.0+0.38%88,100
2026-01-211,577.01,589.01,562.01,573.0-23.0-1.44%114,100
2026-01-201,576.01,598.01,571.01,596.0+26.0+1.66%90,700
2026-01-191,574.01,579.01,569.01,570.0+1.0+0.06%84,000
2026-01-161,572.01,576.01,566.01,569.0-1.0-0.06%106,300
2026-01-151,562.01,572.01,561.01,570.0+12.0+0.77%68,800
2026-01-141,549.01,560.01,548.01,558.0+12.0+0.78%59,400
2026-01-131,574.01,576.01,546.01,546.0-25.0-1.59%139,200
2026-01-091,564.01,577.01,564.01,571.0+17.0+1.09%84,000
2026-01-081,552.01,557.01,546.01,554.0+2.0+0.13%65,600
2026-01-071,540.01,560.01,536.01,552.0+6.0+0.39%87,000
2026-01-061,546.01,550.01,537.01,546.0+8.0+0.52%83,900
2026-01-051,545.01,545.01,526.01,538.0-7.0-0.45%107,100
2025-12-301,556.01,560.01,545.01,545.0-20.0-1.28%98,600
2025-12-291,572.01,573.01,556.01,565.0-9.0-0.57%76,800
2025-12-261,574.01,577.01,569.01,574.0+2.0+0.13%59,900
2025-12-251,580.01,582.01,566.01,572.0-5.0-0.32%44,400
2025-12-241,582.01,585.01,566.01,577.0-1.0-0.06%62,800
2025-12-231,570.01,583.01,569.01,578.0+8.0+0.51%61,100
2025-12-221,566.01,574.01,557.01,570.0+5.0+0.32%99,100
2025-12-191,556.01,565.01,551.01,565.0+6.0+0.38%73,500
2025-12-181,535.01,559.01,535.01,559.0+27.0+1.76%77,000
2025-12-171,535.01,535.01,525.01,532.0-2.0-0.13%35,800
2025-12-161,544.01,548.01,532.01,534.0-8.0-0.52%52,900
2025-12-151,529.01,542.01,527.01,542.0+24.0+1.58%61,400
2025-12-121,515.01,526.01,514.01,518.0+4.0+0.26%61,600
2025-12-111,526.01,528.01,511.01,514.0-1.0-0.07%46,700
2025-12-101,513.01,521.01,513.01,515.0+2.0+0.13%49,100
2025-12-091,525.01,526.01,509.01,513.0-12.0-0.79%59,300
2025-12-081,519.01,528.01,515.01,525.0+6.0+0.39%40,400
2025-12-051,513.01,522.01,508.01,519.0+6.0+0.40%44,900
2025-12-041,520.01,522.01,511.01,513.0-7.0-0.46%70,500
2025-12-031,539.01,539.01,520.01,520.0-21.0-1.36%55,500
2025-12-021,548.01,549.01,536.01,541.0-9.0-0.58%50,600
2025-12-011,554.01,560.01,546.01,550.0-8.0-0.51%76,700
2025-11-281,553.01,558.01,548.01,558.0+10.0+0.65%53,300
2025-11-271,550.01,554.01,544.01,548.0-2.0-0.13%45,500
2025-11-261,543.01,554.01,540.01,550.0+8.0+0.52%66,300
2025-11-251,545.01,550.01,537.01,542.0-2.0-0.13%57,500
2025-11-211,514.01,545.01,514.01,544.0+30.0+1.98%78,000
2025-11-201,518.01,518.01,506.01,514.0+11.0+0.73%62,600
2025-11-191,510.01,521.01,503.01,503.0-2.0-0.13%72,400
2025-11-181,503.01,513.01,500.01,505.0-4.0-0.27%65,900
2025-11-171,527.01,528.01,507.01,509.0-24.0-1.57%93,500
2025-11-141,530.01,540.01,528.01,533.0-6.0-0.39%63,700
2025-11-131,544.01,552.01,535.01,539.0-5.0-0.32%85,000
2025-11-121,527.01,548.01,527.01,544.0+15.0+0.98%65,800
2025-11-111,534.01,535.01,521.01,529.0+4.0+0.26%64,500
2025-11-101,551.01,552.01,524.01,525.0+24.0+1.60%126,100
2025-11-071,478.01,505.01,478.01,501.0+23.0+1.56%67,200
2025-11-061,478.01,485.01,476.01,478.0+2.0+0.14%52,700
2025-11-051,496.01,499.01,474.01,476.0-19.0-1.27%91,800
2025-11-041,485.01,495.01,471.01,495.0+6.0+0.40%106,300
2025-10-311,486.01,497.01,486.01,489.0+6.0+0.40%78,700
2025-10-301,480.01,491.01,475.01,483.0-3.0-0.20%112,600
2025-10-291,520.01,521.01,486.01,486.0-46.0-3.00%162,200
2025-10-281,541.01,541.01,525.01,532.0-12.0-0.78%84,300
2025-10-271,547.01,553.01,541.01,544.0-1.0-0.06%61,800
2025-10-241,590.01,590.01,545.01,545.0-42.0-2.65%98,500
2025-10-231,582.01,593.01,580.01,587.0+3.0+0.19%45,800
2025-10-221,575.01,588.01,575.01,584.0+10.0+0.64%45,100
2025-10-211,565.01,578.01,562.01,574.0+12.0+0.77%60,200
2025-10-201,585.01,593.01,561.01,562.0-16.0-1.01%56,800
2025-10-171,560.01,582.01,560.01,578.0+17.0+1.09%55,700
2025-10-161,569.01,573.01,555.01,561.0-7.0-0.45%57,000
2025-10-151,579.01,582.01,565.01,568.0-5.0-0.32%61,000
2025-10-141,535.01,573.01,533.01,573.0+23.0+1.48%101,200
2025-10-101,533.01,550.01,528.01,550.0+7.0+0.45%81,100
2025-10-091,550.01,550.01,533.01,543.0-14.0-0.90%84,000
2025-10-081,575.01,588.01,553.01,557.0-13.0-0.83%75,300
2025-10-071,551.01,572.01,542.01,570.0+18.0+1.16%83,600
2025-10-061,560.01,565.01,543.01,552.0+21.0+1.37%122,100
2025-10-031,536.01,547.01,531.01,531.0-5.0-0.33%121,700
2025-10-021,541.01,547.01,532.01,536.0-9.0-0.58%139,100
2025-10-011,576.01,581.01,545.01,545.0-32.0-2.03%201,900
2025-09-301,610.01,610.01,577.01,577.0-48.0-2.95%172,200
2025-09-291,652.01,658.01,622.01,625.0-63.0-3.73%386,400
2025-09-261,698.01,699.01,685.01,688.0+14.0+0.84%300,900
2025-09-251,664.01,674.01,663.01,674.0+13.0+0.78%246,900
2025-09-241,655.01,664.01,654.01,661.0+4.0+0.24%136,700
2025-09-221,652.01,665.01,652.01,657.0-8.0-0.48%101,300
2025-09-191,657.01,665.01,651.01,665.0+2.0+0.12%103,200
2025-09-181,650.01,663.01,643.01,663.0+14.0+0.85%85,900
2025-09-171,642.01,649.01,636.01,649.0+8.0+0.49%60,800
2025-09-161,645.01,647.01,638.01,641.0+4.0+0.24%64,600
2025-09-121,648.01,651.01,637.01,637.0——63,700

直近120営業日分を表示