キャピタル・アセット・プランニング(3965)の株価時系列情報
キャピタル・アセット・プランニング(3965)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 |
|---|---|---|---|---|---|
| 2025/08/01 | 799 | 800 | 795 | 800 | 5,300 |
| 2025/07/31 | 795 | 799 | 794 | 797 | 4,400 |
| 2025/07/30 | 785 | 795 | 785 | 795 | 5,300 |
| 2025/07/29 | 784 | 785 | 781 | 785 | 2,700 |
| 2025/07/28 | 783 | 783 | 780 | 781 | 3,800 |
| 2025/07/25 | 777 | 779 | 777 | 778 | 3,500 |
| 2025/07/24 | 774 | 777 | 773 | 776 | 6,900 |
| 2025/07/23 | 772 | 777 | 772 | 774 | 5,400 |
| 2025/07/22 | 769 | 772 | 768 | 772 | 4,900 |
| 2025/07/18 | 768 | 772 | 764 | 768 | 6,600 |
| 2025/07/17 | 768 | 769 | 764 | 764 | 6,500 |
| 2025/07/16 | 767 | 770 | 767 | 768 | 1,900 |
| 2025/07/15 | 770 | 770 | 766 | 766 | 5,400 |
| 2025/07/14 | 770 | 770 | 767 | 768 | 3,000 |
| 2025/07/11 | 772 | 772 | 768 | 768 | 1,700 |
| 2025/07/10 | 772 | 772 | 766 | 766 | 3,000 |
| 2025/07/09 | 772 | 772 | 769 | 772 | 4,100 |
| 2025/07/08 | 770 | 772 | 769 | 772 | 4,600 |
| 2025/07/07 | 775 | 775 | 769 | 771 | 2,500 |
| 2025/07/04 | 774 | 775 | 768 | 773 | 14,200 |
| 2025/07/03 | 772 | 773 | 771 | 773 | 1,600 |
| 2025/07/02 | 771 | 775 | 771 | 772 | 1,900 |
| 2025/07/01 | 772 | 774 | 770 | 771 | 4,000 |
| 2025/06/30 | 771 | 772 | 770 | 772 | 3,900 |
| 2025/06/27 | 769 | 773 | 767 | 771 | 4,000 |
| 2025/06/26 | 769 | 770 | 765 | 769 | 6,000 |
| 2025/06/25 | 770 | 770 | 760 | 766 | 14,600 |
| 2025/06/24 | 769 | 769 | 764 | 765 | 2,300 |
| 2025/06/23 | 768 | 768 | 765 | 766 | 4,200 |
| 2025/06/20 | 765 | 767 | 764 | 767 | 5,100 |
| 2025/06/19 | 765 | 766 | 763 | 765 | 5,900 |
| 2025/06/18 | 763 | 765 | 762 | 763 | 2,100 |
| 2025/06/17 | 765 | 765 | 761 | 763 | 3,300 |
| 2025/06/16 | 764 | 765 | 759 | 763 | 6,200 |
| 2025/06/13 | 764 | 764 | 758 | 763 | 12,700 |
| 2025/06/12 | 761 | 763 | 759 | 760 | 6,100 |
| 2025/06/11 | 762 | 763 | 759 | 761 | 14,300 |
| 2025/06/10 | 760 | 763 | 760 | 762 | 20,600 |
| 2025/06/09 | 761 | 765 | 759 | 763 | 7,700 |
| 2025/06/06 | 763 | 763 | 755 | 756 | 4,600 |
| 2025/06/05 | 763 | 764 | 761 | 761 | 1,400 |
| 2025/06/04 | 764 | 764 | 761 | 761 | 2,300 |
| 2025/06/03 | 761 | 763 | 758 | 763 | 3,900 |
| 2025/06/02 | 764 | 765 | 750 | 760 | 6,700 |
| 2025/05/30 | 757 | 762 | 756 | 758 | 4,700 |
| 2025/05/29 | 756 | 756 | 752 | 752 | 3,100 |
| 2025/05/28 | 752 | 755 | 748 | 752 | 2,700 |
| 2025/05/27 | 750 | 750 | 747 | 747 | 1,200 |
| 2025/05/26 | 745 | 751 | 745 | 748 | 4,100 |
| 2025/05/23 | 751 | 756 | 745 | 746 | 6,700 |
| 2025/05/22 | 763 | 764 | 752 | 752 | 1,800 |
| 2025/05/21 | 761 | 768 | 755 | 755 | 4,600 |
| 2025/05/20 | 763 | 772 | 761 | 761 | 2,200 |
| 2025/05/19 | 768 | 771 | 762 | 762 | 5,400 |
| 2025/05/16 | 758 | 770 | 758 | 766 | 2,200 |
| 2025/05/15 | 760 | 765 | 758 | 763 | 4,300 |
| 2025/05/14 | 759 | 763 | 756 | 763 | 2,600 |
| 2025/05/13 | 760 | 761 | 758 | 759 | 1,300 |
| 2025/05/12 | 761 | 763 | 758 | 758 | 2,100 |
| 2025/05/09 | 761 | 762 | 760 | 760 | 800 |
| 2025/05/08 | 769 | 769 | 760 | 760 | 1,600 |
| 2025/05/07 | 756 | 765 | 756 | 760 | 3,400 |
| 2025/05/02 | 770 | 770 | 759 | 760 | 5,400 |
| 2025/05/01 | 769 | 789 | 746 | 770 | 37,700 |
| 2025/04/30 | 763 | 770 | 755 | 764 | 8,400 |
| 2025/04/28 | 770 | 811 | 740 | 758 | 264,500 |
| 2025/04/25 | 780 | 780 | 764 | 770 | 9,700 |
| 2025/04/24 | 767 | 769 | 765 | 765 | 2,300 |
| 2025/04/23 | 766 | 767 | 755 | 767 | 5,700 |
| 2025/04/22 | 763 | 782 | 745 | 767 | 20,200 |
| 2025/04/21 | 775 | 780 | 760 | 767 | 12,800 |
| 2025/04/18 | 767 | 771 | 762 | 769 | 6,300 |
| 2025/04/17 | 759 | 768 | 754 | 768 | 2,800 |
| 2025/04/16 | 764 | 764 | 758 | 758 | 1,200 |
| 2025/04/15 | 778 | 778 | 757 | 764 | 3,900 |
| 2025/04/14 | 789 | 789 | 750 | 780 | 20,500 |
| 2025/04/11 | 758 | 790 | 754 | 790 | 9,700 |
| 2025/04/10 | 776 | 809 | 742 | 782 | 102,100 |
| 2025/04/09 | 777 | 777 | 740 | 776 | 7,000 |
| 2025/04/08 | 748 | 805 | 712 | 777 | 74,700 |
| 2025/04/07 | 701 | 748 | 700 | 748 | 14,200 |
| 2025/04/04 | 730 | 750 | 704 | 750 | 9,100 |
| 2025/04/03 | 736 | 742 | 734 | 734 | 2,900 |
| 2025/04/02 | 742 | 744 | 739 | 740 | 4,300 |
| 2025/04/01 | 745 | 750 | 743 | 745 | 1,600 |
| 2025/03/31 | 749 | 749 | 743 | 743 | 900 |
| 2025/03/28 | 739 | 748 | 739 | 747 | 3,000 |
| 2025/03/27 | 753 | 757 | 740 | 749 | 9,700 |
| 2025/03/26 | 750 | 756 | 750 | 752 | 2,700 |
| 2025/03/25 | 757 | 757 | 750 | 750 | 3,700 |
| 2025/03/24 | 756 | 756 | 750 | 750 | 4,200 |
| 2025/03/21 | 751 | 755 | 751 | 755 | 2,300 |
| 2025/03/19 | 755 | 756 | 751 | 756 | 3,000 |
| 2025/03/18 | 753 | 755 | 751 | 755 | 2,700 |
| 2025/03/17 | 750 | 752 | 748 | 751 | 2,800 |
| 2025/03/14 | 752 | 754 | 749 | 750 | 2,000 |
| 2025/03/13 | 755 | 755 | 750 | 750 | 1,500 |
| 2025/03/12 | 748 | 753 | 748 | 753 | 2,000 |
| 2025/03/11 | 748 | 751 | 746 | 751 | 2,800 |
| 2025/03/10 | 752 | 755 | 748 | 748 | 2,400 |
| 2025/03/07 | 752 | 753 | 748 | 752 | 3,900 |
| 2025/03/06 | 751 | 752 | 746 | 752 | 4,100 |
| 2025/03/05 | 750 | 752 | 749 | 749 | 1,900 |
| 2025/03/04 | 751 | 753 | 750 | 751 | 3,100 |
| 2025/03/03 | 754 | 754 | 748 | 749 | 5,300 |
| 2025/02/28 | 741 | 745 | 741 | 743 | 1,600 |
| 2025/02/27 | 755 | 755 | 742 | 743 | 1,600 |
| 2025/02/26 | 749 | 751 | 742 | 751 | 4,800 |
| 2025/02/25 | 760 | 760 | 744 | 749 | 2,600 |
| 2025/02/21 | 743 | 749 | 741 | 749 | 3,400 |
| 2025/02/20 | 746 | 746 | 741 | 741 | 1,000 |
| 2025/02/19 | 748 | 748 | 741 | 742 | 2,300 |
| 2025/02/18 | 752 | 754 | 745 | 746 | 5,700 |
| 2025/02/17 | 766 | 766 | 752 | 752 | 4,300 |
| 2025/02/14 | 757 | 773 | 757 | 758 | 4,200 |
| 2025/02/13 | 749 | 764 | 746 | 764 | 7,000 |
| 2025/02/12 | 744 | 749 | 742 | 747 | 3,600 |
| 2025/02/10 | 738 | 744 | 736 | 744 | 4,500 |
| 2025/02/07 | 738 | 739 | 738 | 738 | 2,400 |
| 2025/02/06 | 725 | 738 | 725 | 738 | 3,100 |
| 2025/02/05 | 729 | 729 | 724 | 728 | 1,500 |
| 2025/02/04 | 728 | 729 | 722 | 729 | 7,600 |
| 2025/02/03 | 734 | 737 | 725 | 725 | 4,500 |
| 2025/01/31 | 710 | 743 | 705 | 728 | 25,500 |
| 2025/01/30 | 730 | 732 | 692 | 692 | 63,800 |
| 2025/01/29 | 733 | 737 | 733 | 733 | 2,900 |
| 2025/01/28 | 733 | 739 | 733 | 735 | 2,500 |
| 2025/01/27 | 737 | 740 | 733 | 733 | 3,000 |
| 2025/01/24 | 733 | 742 | 733 | 737 | 4,300 |
| 2025/01/23 | 731 | 738 | 731 | 737 | 3,900 |
| 2025/01/22 | 735 | 739 | 732 | 738 | 2,900 |
| 2025/01/21 | 737 | 737 | 730 | 736 | 3,400 |
| 2025/01/20 | 737 | 738 | 727 | 737 | 5,000 |
| 2025/01/17 | 740 | 741 | 722 | 735 | 10,300 |
| 2025/01/16 | 752 | 753 | 741 | 741 | 7,800 |
| 2025/01/15 | 767 | 767 | 752 | 752 | 7,400 |
| 2025/01/14 | 768 | 768 | 755 | 755 | 6,600 |
| 2025/01/10 | 757 | 758 | 756 | 758 | 1,700 |
| 2025/01/09 | 764 | 764 | 757 | 757 | 5,000 |
| 2025/01/08 | 766 | 770 | 761 | 761 | 4,200 |
| 2025/01/07 | 771 | 771 | 766 | 766 | 5,000 |
| 2025/01/06 | 768 | 770 | 766 | 766 | 6,000 |
| 2024/12/30 | 760 | 772 | 758 | 772 | 6,200 |
| 2024/12/27 | 764 | 765 | 757 | 765 | 6,400 |
| 2024/12/26 | 768 | 768 | 750 | 760 | 9,300 |
| 2024/12/25 | 755 | 800 | 747 | 766 | 24,500 |
| 2024/12/24 | 754 | 755 | 748 | 755 | 7,300 |
| 2024/12/23 | 753 | 754 | 749 | 754 | 5,900 |
| 2024/12/20 | 750 | 752 | 748 | 750 | 6,100 |
| 2024/12/19 | 749 | 749 | 746 | 749 | 4,400 |
| 2024/12/18 | 750 | 751 | 746 | 747 | 3,700 |
| 2024/12/17 | 747 | 750 | 741 | 750 | 12,400 |
| 2024/12/16 | 749 | 750 | 745 | 750 | 7,800 |
| 2024/12/13 | 738 | 744 | 738 | 742 | 2,900 |
| 2024/12/12 | 748 | 748 | 734 | 738 | 11,500 |
| 2024/12/11 | 752 | 752 | 742 | 743 | 4,000 |
| 2024/12/10 | 748 | 753 | 748 | 748 | 5,900 |
| 2024/12/09 | 750 | 751 | 746 | 751 | 3,400 |
| 2024/12/06 | 747 | 751 | 747 | 751 | 2,500 |
| 2024/12/05 | 747 | 751 | 747 | 747 | 8,400 |
| 2024/12/04 | 747 | 751 | 745 | 751 | 7,300 |
| 2024/12/03 | 752 | 754 | 747 | 749 | 6,600 |
| 2024/12/02 | 752 | 752 | 744 | 750 | 6,200 |
| 2024/11/29 | 749 | 752 | 740 | 752 | 4,400 |
| 2024/11/28 | 747 | 750 | 740 | 740 | 8,300 |
| 2024/11/27 | 743 | 748 | 738 | 745 | 4,200 |
| 2024/11/26 | 743 | 748 | 741 | 748 | 2,300 |
| 2024/11/25 | 745 | 747 | 743 | 743 | 5,200 |
| 2024/11/22 | 745 | 745 | 737 | 743 | 4,900 |
| 2024/11/21 | 749 | 750 | 742 | 743 | 2,500 |
| 2024/11/20 | 757 | 757 | 748 | 748 | 4,000 |
| 2024/11/19 | 765 | 765 | 754 | 757 | 2,300 |
| 2024/11/18 | 761 | 766 | 750 | 766 | 8,100 |
| 2024/11/15 | 768 | 768 | 750 | 761 | 9,000 |
| 2024/11/14 | 765 | 769 | 752 | 765 | 19,000 |
| 2024/11/13 | 761 | 768 | 757 | 763 | 23,900 |
| 2024/11/12 | 738 | 755 | 738 | 755 | 11,400 |
| 2024/11/11 | 742 | 749 | 733 | 744 | 3,800 |
| 2024/11/08 | 737 | 740 | 730 | 740 | 9,400 |
| 2024/11/07 | 739 | 739 | 733 | 733 | 5,600 |
| 2024/11/06 | 740 | 748 | 733 | 733 | 7,100 |
| 2024/11/05 | 723 | 740 | 706 | 740 | 8,000 |
| 2024/11/01 | 686 | 714 | 686 | 714 | 9,500 |
| 2024/10/31 | 701 | 705 | 695 | 699 | 13,600 |
| 2024/10/30 | 716 | 725 | 699 | 699 | 36,000 |
| 2024/10/29 | 711 | 740 | 710 | 722 | 6,000 |
| 2024/10/28 | 711 | 723 | 703 | 713 | 6,500 |
| 2024/10/25 | 708 | 724 | 701 | 712 | 12,700 |
| 2024/10/24 | 716 | 726 | 710 | 710 | 6,800 |
| 2024/10/23 | 717 | 739 | 713 | 725 | 11,600 |
| 2024/10/22 | 725 | 725 | 709 | 713 | 4,000 |
| 2024/10/21 | 707 | 715 | 707 | 710 | 4,800 |
| 2024/10/18 | 708 | 710 | 707 | 707 | 4,600 |
| 2024/10/17 | 716 | 716 | 708 | 708 | 5,400 |
| 2024/10/16 | 715 | 720 | 712 | 713 | 5,900 |
| 2024/10/15 | 718 | 727 | 716 | 716 | 14,300 |
| 2024/10/11 | 727 | 727 | 718 | 723 | 6,900 |
| 2024/10/10 | 745 | 745 | 719 | 727 | 21,900 |
| 2024/10/09 | 746 | 747 | 740 | 743 | 7,100 |
| 2024/10/08 | 750 | 751 | 746 | 746 | 3,700 |