CAPITA(7462)の株価時系列情報
CAPITA(7462)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2023/12/29 | 377 | 377 | 377 | 377 | 1,200 |
2023/12/28 | 390 | 390 | 371 | 377 | 1,900 |
2023/12/26 | 378 | 378 | 368 | 375 | 2,800 |
2023/12/25 | 378 | 378 | 377 | 377 | 1,000 |
2023/12/22 | 374 | 379 | 372 | 372 | 5,300 |
2023/12/21 | 365 | 374 | 362 | 370 | 4,700 |
2023/12/20 | 369 | 376 | 365 | 369 | 7,100 |
2023/12/19 | 364 | 370 | 362 | 370 | 300 |
2023/12/18 | 372 | 372 | 372 | 372 | 200 |
2023/12/15 | 374 | 375 | 372 | 372 | 2,700 |
2023/12/14 | 383 | 383 | 360 | 375 | 8,000 |
2023/12/13 | 376 | 384 | 371 | 379 | 1,800 |
2023/12/12 | 367 | 374 | 365 | 371 | 2,600 |
2023/12/11 | 386 | 386 | 369 | 375 | 3,300 |
2023/12/08 | 376 | 389 | 370 | 380 | 14,300 |
2023/12/07 | 385 | 394 | 369 | 376 | 16,200 |
2023/12/06 | 390 | 401 | 390 | 393 | 15,100 |
2023/12/05 | 384 | 390 | 373 | 390 | 3,300 |
2023/12/04 | 371 | 382 | 367 | 370 | 15,500 |
2023/11/30 | 365 | 370 | 364 | 370 | 2,800 |
2023/11/29 | 373 | 385 | 369 | 369 | 3,300 |
2023/11/28 | 367 | 367 | 364 | 364 | 200 |
2023/11/27 | 381 | 382 | 361 | 364 | 4,600 |
2023/11/24 | 366 | 375 | 363 | 375 | 1,200 |
2023/11/21 | 374 | 374 | 364 | 364 | 400 |
2023/11/20 | 365 | 378 | 365 | 378 | 11,800 |
2023/11/17 | 360 | 360 | 352 | 357 | 700 |
2023/11/15 | 352 | 359 | 352 | 359 | 700 |
2023/11/14 | 360 | 360 | 352 | 352 | 200 |
2023/11/13 | 357 | 360 | 349 | 353 | 5,100 |
2023/11/10 | 347 | 351 | 347 | 349 | 1,000 |
2023/11/09 | 351 | 351 | 351 | 351 | 300 |
2023/11/08 | 345 | 351 | 343 | 351 | 5,400 |
2023/11/02 | 373 | 373 | 354 | 367 | 1,400 |
2023/10/26 | 374 | 374 | 373 | 373 | 500 |
2023/10/25 | 375 | 380 | 366 | 366 | 2,000 |
2023/10/24 | 375 | 375 | 363 | 364 | 700 |
2023/10/23 | 351 | 385 | 351 | 370 | 2,000 |
2023/10/20 | 368 | 368 | 363 | 365 | 900 |
2023/10/19 | 352 | 352 | 346 | 352 | 1,400 |
2023/10/18 | 360 | 360 | 360 | 360 | 100 |
2023/10/17 | 354 | 354 | 354 | 354 | 200 |
2023/10/13 | 345 | 363 | 345 | 355 | 2,500 |
2023/10/12 | 347 | 350 | 347 | 350 | 900 |
2023/10/11 | 351 | 353 | 347 | 347 | 4,500 |
2023/10/10 | 360 | 360 | 354 | 354 | 400 |
2023/10/06 | 360 | 360 | 351 | 355 | 1,000 |
2023/10/05 | 363 | 363 | 360 | 360 | 500 |
2023/10/04 | 358 | 365 | 355 | 355 | 4,900 |
2023/10/03 | 364 | 365 | 360 | 360 | 1,000 |
2023/10/02 | 367 | 372 | 367 | 372 | 1,500 |
2023/09/29 | 373 | 373 | 373 | 373 | 400 |
2023/09/28 | 385 | 385 | 374 | 381 | 3,900 |
2023/09/27 | 368 | 377 | 368 | 377 | 2,700 |
2023/09/26 | 375 | 391 | 360 | 366 | 13,600 |
2023/09/25 | 362 | 373 | 358 | 371 | 1,900 |
2023/09/22 | 366 | 372 | 366 | 368 | 3,400 |
2023/09/21 | 363 | 371 | 363 | 370 | 400 |
2023/09/20 | 370 | 373 | 370 | 370 | 1,700 |
2023/09/19 | 364 | 377 | 354 | 373 | 10,000 |
2023/09/15 | 359 | 373 | 359 | 364 | 13,200 |
2023/09/14 | 373 | 385 | 365 | 367 | 23,300 |
2023/09/13 | 359 | 415 | 355 | 370 | 136,600 |
2023/09/12 | 348 | 351 | 342 | 347 | 7,400 |
2023/09/11 | 348 | 360 | 342 | 347 | 14,300 |
2023/09/08 | 345 | 356 | 340 | 347 | 56,600 |
2023/09/07 | 419 | 419 | 352 | 352 | 295,200 |
2023/09/06 | 345 | 345 | 338 | 339 | 2,600 |
2023/09/05 | 337 | 337 | 337 | 337 | 400 |
2023/09/04 | 340 | 349 | 331 | 337 | 41,900 |
2023/09/01 | 343 | 344 | 331 | 340 | 28,100 |
2023/08/31 | 341 | 354 | 341 | 351 | 5,300 |
2023/08/30 | 340 | 340 | 340 | 340 | 200 |
2023/08/29 | 344 | 355 | 332 | 341 | 16,300 |
2023/08/28 | 342 | 342 | 336 | 339 | 900 |
2023/08/25 | 334 | 340 | 334 | 334 | 600 |
2023/08/24 | 345 | 345 | 333 | 333 | 2,500 |
2023/08/23 | 341 | 341 | 341 | 341 | 300 |
2023/08/22 | 337 | 339 | 331 | 339 | 4,800 |
2023/08/21 | 326 | 332 | 326 | 329 | 5,500 |
2023/08/18 | 338 | 338 | 338 | 338 | 100 |
2023/08/17 | 339 | 342 | 327 | 337 | 4,900 |
2023/08/16 | 339 | 339 | 335 | 335 | 2,400 |
2023/08/15 | 348 | 348 | 309 | 339 | 38,600 |
2023/08/14 | 347 | 356 | 347 | 356 | 700 |
2023/08/10 | 346 | 384 | 339 | 350 | 7,400 |
2023/08/09 | 354 | 360 | 346 | 346 | 3,700 |
2023/08/08 | 355 | 357 | 347 | 351 | 5,100 |
2023/08/07 | 352 | 358 | 349 | 355 | 3,500 |
2023/08/04 | 359 | 359 | 345 | 354 | 3,600 |
2023/08/03 | 364 | 364 | 364 | 364 | 200 |
2023/08/02 | 364 | 371 | 360 | 363 | 5,700 |
2023/08/01 | 376 | 376 | 372 | 372 | 400 |
2023/07/31 | 374 | 376 | 373 | 373 | 400 |
2023/07/28 | 379 | 379 | 374 | 374 | 300 |
2023/07/27 | 379 | 379 | 379 | 379 | 200 |
2023/07/26 | 380 | 380 | 375 | 375 | 800 |
2023/07/25 | 377 | 381 | 370 | 374 | 12,000 |
2023/07/24 | 376 | 380 | 372 | 372 | 3,600 |
2023/07/21 | 373 | 397 | 373 | 376 | 1,800 |
2023/07/20 | 385 | 385 | 361 | 376 | 16,200 |
2023/07/19 | 380 | 385 | 372 | 375 | 5,700 |
2023/07/18 | 367 | 377 | 367 | 374 | 1,500 |
2023/07/14 | 374 | 377 | 365 | 375 | 1,500 |
2023/07/13 | 367 | 379 | 367 | 371 | 1,300 |
2023/07/12 | 371 | 376 | 364 | 367 | 4,400 |
2023/07/11 | 377 | 377 | 365 | 366 | 3,200 |
2023/07/10 | 380 | 380 | 360 | 369 | 13,600 |
2023/07/07 | 371 | 382 | 371 | 376 | 4,500 |
2023/07/06 | 379 | 386 | 371 | 376 | 4,000 |
2023/07/05 | 383 | 389 | 374 | 379 | 8,900 |
2023/07/04 | 379 | 385 | 373 | 377 | 8,400 |
2023/07/03 | 365 | 385 | 365 | 371 | 6,000 |
2023/06/30 | 371 | 382 | 370 | 370 | 8,600 |
2023/06/29 | 376 | 387 | 368 | 369 | 10,200 |
2023/06/28 | 369 | 369 | 368 | 368 | 600 |
2023/06/27 | 366 | 366 | 366 | 366 | 100 |
2023/06/26 | 376 | 376 | 360 | 366 | 6,600 |
2023/06/23 | 370 | 371 | 366 | 369 | 3,200 |
2023/06/22 | 368 | 370 | 368 | 370 | 2,300 |
2023/06/21 | 360 | 364 | 360 | 361 | 500 |
2023/06/20 | 356 | 376 | 356 | 357 | 4,800 |
2023/06/19 | 364 | 365 | 355 | 358 | 1,900 |
2023/06/16 | 358 | 367 | 356 | 364 | 3,100 |
2023/06/15 | 354 | 358 | 354 | 358 | 200 |
2023/06/14 | 353 | 360 | 353 | 353 | 1,600 |
2023/06/13 | 355 | 357 | 351 | 351 | 12,700 |
2023/06/12 | 355 | 360 | 355 | 355 | 3,600 |
2023/06/09 | 352 | 360 | 352 | 354 | 1,500 |
2023/06/08 | 368 | 402 | 349 | 351 | 27,000 |
2023/06/07 | 354 | 354 | 354 | 354 | 800 |
2023/06/06 | 353 | 354 | 353 | 354 | 800 |
2023/06/05 | 351 | 351 | 351 | 351 | 200 |
2023/06/02 | 348 | 359 | 347 | 359 | 2,500 |
2023/06/01 | 350 | 356 | 343 | 356 | 2,500 |
2023/05/31 | 358 | 358 | 358 | 358 | 600 |
2023/05/30 | 360 | 363 | 360 | 360 | 300 |
2023/05/29 | 365 | 366 | 360 | 360 | 1,400 |
2023/05/26 | 354 | 355 | 354 | 355 | 3,400 |
2023/05/25 | 354 | 354 | 343 | 351 | 2,300 |
2023/05/24 | 346 | 348 | 346 | 346 | 1,800 |
2023/05/23 | 338 | 347 | 333 | 338 | 5,100 |
2023/05/22 | 340 | 341 | 338 | 338 | 1,100 |
2023/05/19 | 342 | 350 | 334 | 339 | 7,700 |
2023/05/18 | 334 | 350 | 334 | 334 | 4,700 |
2023/05/17 | 353 | 428 | 329 | 335 | 150,200 |
2023/05/16 | 350 | 357 | 332 | 353 | 40,100 |
2023/05/15 | 358 | 362 | 357 | 362 | 3,600 |
2023/05/12 | 348 | 361 | 346 | 358 | 4,400 |
2023/05/11 | 348 | 352 | 325 | 341 | 12,500 |
2023/05/10 | 360 | 367 | 345 | 348 | 9,000 |
2023/05/09 | 381 | 381 | 349 | 363 | 11,400 |
2023/05/02 | 380 | 381 | 380 | 381 | 1,600 |
2023/05/01 | 381 | 386 | 381 | 386 | 400 |
2023/04/28 | 386 | 386 | 386 | 386 | 300 |
2023/04/27 | 390 | 394 | 388 | 394 | 300 |
2023/04/26 | 396 | 400 | 395 | 395 | 1,300 |
2023/04/25 | 393 | 393 | 393 | 393 | 100 |
2023/04/24 | 390 | 390 | 390 | 390 | 1,000 |
2023/04/21 | 397 | 397 | 386 | 389 | 600 |
2023/04/20 | 389 | 397 | 384 | 397 | 1,200 |
2023/04/19 | 393 | 394 | 389 | 389 | 2,500 |
2023/04/18 | 386 | 391 | 386 | 389 | 1,800 |
2023/04/17 | 390 | 392 | 383 | 383 | 2,300 |
2023/04/13 | 386 | 394 | 382 | 390 | 1,100 |
2023/04/11 | 379 | 394 | 379 | 394 | 600 |
2023/04/10 | 375 | 379 | 375 | 378 | 1,600 |
2023/04/07 | 396 | 396 | 396 | 396 | 200 |
2023/04/06 | 384 | 394 | 384 | 394 | 700 |
2023/04/05 | 390 | 390 | 385 | 390 | 400 |
2023/04/04 | 400 | 400 | 390 | 390 | 1,100 |
2023/04/03 | 400 | 403 | 395 | 403 | 2,900 |
2023/03/31 | 397 | 402 | 395 | 402 | 2,700 |
2023/03/30 | 396 | 400 | 396 | 400 | 1,300 |
2023/03/29 | 400 | 414 | 393 | 414 | 2,300 |
2023/03/28 | 392 | 400 | 385 | 400 | 1,800 |
2023/03/27 | 416 | 416 | 416 | 416 | 300 |
2023/03/24 | 401 | 409 | 401 | 409 | 200 |
2023/03/20 | 400 | 400 | 400 | 400 | 200 |
2023/03/16 | 401 | 410 | 401 | 406 | 1,600 |
2023/03/15 | 400 | 401 | 400 | 401 | 400 |
2023/03/14 | 408 | 408 | 400 | 402 | 900 |
2023/03/13 | 412 | 412 | 407 | 408 | 1,200 |
2023/03/10 | 408 | 419 | 408 | 412 | 1,900 |
2023/03/09 | 417 | 426 | 414 | 416 | 9,700 |
2023/03/08 | 402 | 408 | 402 | 406 | 2,200 |
2023/03/07 | 421 | 421 | 403 | 405 | 10,100 |
2023/03/06 | 406 | 435 | 405 | 405 | 32,000 |
2023/03/03 | 403 | 418 | 398 | 398 | 9,000 |
2023/03/02 | 391 | 420 | 386 | 403 | 15,700 |
2023/03/01 | 392 | 394 | 386 | 387 | 4,200 |
2023/02/28 | 393 | 398 | 390 | 392 | 2,200 |
2023/02/27 | 412 | 412 | 392 | 395 | 13,600 |
2023/02/24 | 404 | 412 | 404 | 412 | 8,000 |
2023/02/22 | 408 | 413 | 403 | 405 | 4,900 |
2023/02/21 | 398 | 400 | 391 | 400 | 1,300 |
2023/02/20 | 408 | 408 | 385 | 397 | 6,900 |
2023/02/17 | 419 | 419 | 400 | 408 | 10,700 |
2023/02/16 | 394 | 419 | 394 | 410 | 15,300 |
2023/02/15 | 400 | 401 | 385 | 399 | 11,900 |
2023/02/14 | 413 | 417 | 392 | 401 | 17,900 |
2023/02/13 | 400 | 407 | 395 | 405 | 15,100 |
2023/02/10 | 405 | 458 | 400 | 400 | 74,800 |
2023/02/09 | 401 | 411 | 392 | 394 | 27,000 |
2023/02/08 | 410 | 430 | 401 | 401 | 70,900 |
2023/02/07 | 424 | 461 | 395 | 413 | 207,100 |
2023/02/06 | 379 | 451 | 378 | 420 | 207,800 |
2023/02/03 | 392 | 415 | 371 | 371 | 36,800 |
2023/02/02 | 387 | 468 | 387 | 408 | 133,100 |
2023/02/01 | 382 | 388 | 382 | 388 | 3,700 |
2023/01/31 | 373 | 375 | 371 | 375 | 1,100 |
2023/01/30 | 369 | 369 | 368 | 369 | 400 |
2023/01/27 | 375 | 375 | 366 | 372 | 3,400 |
2023/01/26 | 368 | 368 | 368 | 368 | 300 |
2023/01/25 | 365 | 370 | 357 | 364 | 4,700 |
2023/01/24 | 355 | 390 | 352 | 352 | 9,700 |
2023/01/23 | 368 | 368 | 344 | 355 | 1,600 |
2023/01/20 | 353 | 370 | 353 | 370 | 3,500 |
2023/01/18 | 353 | 353 | 353 | 353 | 100 |
2023/01/17 | 354 | 355 | 348 | 355 | 500 |
2023/01/16 | 337 | 350 | 337 | 350 | 4,100 |
2023/01/10 | 353 | 353 | 353 | 353 | 1,100 |
2023/01/06 | 353 | 353 | 353 | 353 | 100 |
2023/01/05 | 353 | 353 | 353 | 353 | 200 |
2023/01/04 | 348 | 360 | 347 | 356 | 34,500 |