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 |
|---|---|---|---|---|---|
| 2024/07/26 | 846 | 865 | 846 | 855 | 6,600 |
| 2024/07/25 | 862 | 862 | 846 | 846 | 7,700 |
| 2024/07/24 | 863 | 864 | 856 | 860 | 6,900 |
| 2024/07/23 | 869 | 869 | 861 | 862 | 5,000 |
| 2024/07/22 | 854 | 864 | 852 | 862 | 10,700 |
| 2024/07/19 | 857 | 863 | 850 | 860 | 11,600 |
| 2024/07/18 | 854 | 859 | 852 | 859 | 3,400 |
| 2024/07/17 | 851 | 857 | 850 | 851 | 7,300 |
| 2024/07/16 | 845 | 854 | 845 | 852 | 4,300 |
| 2024/07/12 | 842 | 855 | 840 | 850 | 8,500 |
| 2024/07/11 | 840 | 849 | 838 | 842 | 5,300 |
| 2024/07/10 | 860 | 860 | 841 | 842 | 12,000 |
| 2024/07/09 | 870 | 873 | 860 | 861 | 6,700 |
| 2024/07/08 | 881 | 886 | 865 | 870 | 8,300 |
| 2024/07/05 | 876 | 881 | 876 | 876 | 3,400 |
| 2024/07/04 | 877 | 888 | 873 | 879 | 8,200 |
| 2024/07/03 | 878 | 882 | 874 | 882 | 3,000 |
| 2024/07/02 | 865 | 873 | 861 | 873 | 4,800 |
| 2024/07/01 | 870 | 876 | 861 | 869 | 8,900 |
| 2024/06/28 | 871 | 884 | 869 | 869 | 9,200 |
| 2024/06/27 | 885 | 894 | 871 | 871 | 10,300 |
| 2024/06/26 | 865 | 884 | 865 | 884 | 3,100 |
| 2024/06/25 | 871 | 871 | 856 | 864 | 6,200 |
| 2024/06/24 | 857 | 857 | 842 | 848 | 4,600 |
| 2024/06/21 | 835 | 842 | 835 | 842 | 2,600 |
| 2024/06/20 | 834 | 842 | 830 | 835 | 3,700 |
| 2024/06/19 | 835 | 843 | 833 | 833 | 4,800 |
| 2024/06/18 | 871 | 871 | 833 | 835 | 13,000 |
| 2024/06/17 | 900 | 900 | 841 | 841 | 32,500 |
| 2024/06/14 | 888 | 898 | 880 | 898 | 11,100 |
| 2024/06/13 | 860 | 896 | 858 | 883 | 20,100 |
| 2024/06/12 | 855 | 865 | 850 | 860 | 8,200 |
| 2024/06/11 | 853 | 855 | 848 | 850 | 7,900 |
| 2024/06/10 | 848 | 852 | 846 | 851 | 4,100 |
| 2024/06/07 | 835 | 852 | 835 | 845 | 11,500 |
| 2024/06/06 | 838 | 841 | 829 | 835 | 7,300 |
| 2024/06/05 | 840 | 840 | 825 | 835 | 8,500 |
| 2024/06/04 | 812 | 840 | 811 | 840 | 9,600 |
| 2024/06/03 | 810 | 817 | 807 | 817 | 11,800 |
| 2024/05/31 | 788 | 804 | 788 | 802 | 7,500 |
| 2024/05/30 | 786 | 786 | 776 | 779 | 10,200 |
| 2024/05/29 | 788 | 789 | 779 | 779 | 7,300 |
| 2024/05/28 | 791 | 795 | 788 | 788 | 3,000 |
| 2024/05/27 | 805 | 805 | 791 | 791 | 4,300 |
| 2024/05/24 | 800 | 800 | 796 | 799 | 2,100 |
| 2024/05/23 | 799 | 802 | 796 | 802 | 2,900 |
| 2024/05/22 | 803 | 803 | 799 | 801 | 2,200 |
| 2024/05/21 | 799 | 804 | 797 | 801 | 7,400 |
| 2024/05/20 | 794 | 799 | 790 | 799 | 4,300 |
| 2024/05/17 | 788 | 792 | 787 | 788 | 3,700 |
| 2024/05/16 | 798 | 803 | 788 | 789 | 4,400 |
| 2024/05/15 | 791 | 795 | 788 | 790 | 4,000 |
| 2024/05/14 | 791 | 793 | 787 | 791 | 11,600 |
| 2024/05/13 | 800 | 803 | 797 | 797 | 8,200 |
| 2024/05/10 | 811 | 811 | 800 | 802 | 5,700 |
| 2024/05/09 | 804 | 812 | 802 | 811 | 6,100 |
| 2024/05/08 | 802 | 807 | 798 | 798 | 10,000 |
| 2024/05/07 | 805 | 809 | 799 | 801 | 8,300 |
| 2024/05/02 | 800 | 809 | 800 | 805 | 5,000 |
| 2024/05/01 | 801 | 807 | 799 | 799 | 11,400 |
| 2024/04/30 | 801 | 816 | 801 | 808 | 10,000 |
| 2024/04/26 | 852 | 852 | 795 | 795 | 67,800 |
| 2024/04/25 | 809 | 817 | 806 | 810 | 11,200 |
| 2024/04/24 | 815 | 817 | 810 | 814 | 6,300 |
| 2024/04/23 | 815 | 820 | 805 | 816 | 9,100 |
| 2024/04/22 | 802 | 815 | 800 | 815 | 8,200 |
| 2024/04/19 | 802 | 812 | 792 | 807 | 10,800 |
| 2024/04/18 | 794 | 802 | 793 | 798 | 3,700 |
| 2024/04/17 | 801 | 803 | 793 | 793 | 8,200 |
| 2024/04/16 | 793 | 800 | 788 | 797 | 3,800 |
| 2024/04/15 | 800 | 806 | 792 | 792 | 12,300 |
| 2024/04/12 | 815 | 815 | 796 | 796 | 7,700 |
| 2024/04/11 | 806 | 814 | 801 | 806 | 5,300 |
| 2024/04/10 | 806 | 818 | 805 | 805 | 13,700 |
| 2024/04/09 | 801 | 803 | 796 | 802 | 1,800 |
| 2024/04/08 | 800 | 811 | 789 | 800 | 11,900 |
| 2024/04/05 | 788 | 796 | 787 | 790 | 5,800 |
| 2024/04/04 | 790 | 794 | 785 | 788 | 8,200 |
| 2024/04/03 | 785 | 788 | 783 | 785 | 5,800 |
| 2024/04/02 | 785 | 791 | 783 | 785 | 8,900 |
| 2024/04/01 | 782 | 786 | 780 | 785 | 3,200 |
| 2024/03/29 | 771 | 782 | 771 | 782 | 8,200 |
| 2024/03/28 | 789 | 789 | 770 | 776 | 9,700 |
| 2024/03/27 | 790 | 790 | 781 | 781 | 5,200 |
| 2024/03/26 | 779 | 789 | 778 | 785 | 3,000 |
| 2024/03/25 | 790 | 796 | 780 | 780 | 9,500 |
| 2024/03/22 | 783 | 789 | 781 | 788 | 6,200 |
| 2024/03/21 | 789 | 789 | 780 | 783 | 4,700 |
| 2024/03/19 | 785 | 788 | 778 | 786 | 4,500 |
| 2024/03/18 | 780 | 787 | 778 | 786 | 8,000 |
| 2024/03/15 | 775 | 789 | 774 | 777 | 8,400 |
| 2024/03/14 | 778 | 789 | 768 | 781 | 8,200 |
| 2024/03/13 | 766 | 783 | 765 | 765 | 8,200 |
| 2024/03/12 | 758 | 767 | 758 | 762 | 2,800 |
| 2024/03/11 | 766 | 774 | 754 | 758 | 12,300 |
| 2024/03/08 | 787 | 787 | 766 | 766 | 12,500 |
| 2024/03/07 | 792 | 792 | 769 | 769 | 9,000 |
| 2024/03/06 | 749 | 808 | 749 | 783 | 60,700 |
| 2024/03/05 | 740 | 754 | 740 | 749 | 8,600 |
| 2024/03/04 | 751 | 751 | 741 | 741 | 11,300 |
| 2024/03/01 | 748 | 753 | 748 | 749 | 6,100 |
| 2024/02/29 | 748 | 756 | 747 | 750 | 9,200 |
| 2024/02/28 | 749 | 754 | 746 | 748 | 8,900 |
| 2024/02/27 | 750 | 750 | 747 | 748 | 4,700 |
| 2024/02/26 | 761 | 762 | 748 | 748 | 12,900 |
| 2024/02/22 | 753 | 754 | 751 | 751 | 5,200 |
| 2024/02/21 | 754 | 758 | 751 | 751 | 5,600 |
| 2024/02/20 | 765 | 765 | 753 | 754 | 6,900 |
| 2024/02/19 | 761 | 767 | 760 | 761 | 4,300 |
| 2024/02/16 | 763 | 767 | 757 | 763 | 5,500 |
| 2024/02/15 | 755 | 766 | 755 | 763 | 11,800 |
| 2024/02/14 | 760 | 764 | 753 | 753 | 8,400 |
| 2024/02/13 | 753 | 767 | 753 | 758 | 12,700 |
| 2024/02/09 | 752 | 753 | 745 | 749 | 11,800 |
| 2024/02/08 | 751 | 756 | 745 | 752 | 13,200 |
| 2024/02/07 | 755 | 760 | 751 | 753 | 4,500 |
| 2024/02/06 | 763 | 763 | 756 | 756 | 3,100 |
| 2024/02/05 | 755 | 762 | 753 | 761 | 4,200 |
| 2024/02/02 | 754 | 757 | 751 | 751 | 4,100 |
| 2024/02/01 | 758 | 760 | 752 | 754 | 4,300 |
| 2024/01/31 | 754 | 763 | 752 | 758 | 6,400 |
| 2024/01/30 | 775 | 775 | 747 | 747 | 46,200 |
| 2024/01/29 | 763 | 773 | 763 | 773 | 7,400 |
| 2024/01/26 | 764 | 774 | 760 | 763 | 8,100 |
| 2024/01/25 | 756 | 768 | 756 | 764 | 9,000 |
| 2024/01/24 | 747 | 759 | 747 | 753 | 7,800 |
| 2024/01/23 | 755 | 758 | 742 | 747 | 15,700 |
| 2024/01/22 | 742 | 753 | 740 | 744 | 10,300 |
| 2024/01/19 | 749 | 752 | 740 | 740 | 10,600 |
| 2024/01/18 | 741 | 751 | 741 | 749 | 8,200 |
| 2024/01/17 | 750 | 758 | 743 | 743 | 9,900 |
| 2024/01/16 | 760 | 765 | 749 | 749 | 15,200 |
| 2024/01/15 | 761 | 772 | 757 | 758 | 20,000 |
| 2024/01/12 | 788 | 794 | 752 | 756 | 29,400 |
| 2024/01/11 | 764 | 780 | 751 | 766 | 23,500 |
| 2024/01/10 | 751 | 761 | 740 | 761 | 24,600 |
| 2024/01/09 | 746 | 762 | 741 | 755 | 26,900 |
| 2024/01/05 | 775 | 775 | 734 | 736 | 45,200 |
| 2024/01/04 | 779 | 785 | 758 | 775 | 53,500 |
| 2023/12/29 | 801 | 840 | 780 | 782 | 153,700 |
| 2023/12/28 | 800 | 907 | 766 | 821 | 885,600 |
| 2023/12/27 | 685 | 782 | 684 | 757 | 234,700 |
| 2023/12/26 | 685 | 692 | 682 | 683 | 8,600 |
| 2023/12/25 | 681 | 689 | 676 | 679 | 12,700 |
| 2023/12/22 | 681 | 729 | 667 | 680 | 80,700 |
| 2023/12/21 | 680 | 680 | 667 | 672 | 20,000 |
| 2023/12/20 | 692 | 696 | 682 | 683 | 13,200 |
| 2023/12/19 | 699 | 699 | 686 | 695 | 12,100 |
| 2023/12/18 | 700 | 704 | 682 | 695 | 21,200 |
| 2023/12/15 | 705 | 707 | 700 | 702 | 6,500 |
| 2023/12/14 | 712 | 713 | 705 | 709 | 5,400 |
| 2023/12/13 | 710 | 715 | 705 | 713 | 5,900 |
| 2023/12/12 | 705 | 711 | 704 | 710 | 8,300 |
| 2023/12/11 | 720 | 720 | 701 | 706 | 31,300 |
| 2023/12/08 | 735 | 735 | 716 | 718 | 9,400 |
| 2023/12/07 | 735 | 739 | 731 | 732 | 2,200 |
| 2023/12/06 | 728 | 738 | 723 | 738 | 9,200 |
| 2023/12/05 | 726 | 730 | 721 | 724 | 5,300 |
| 2023/12/04 | 722 | 730 | 715 | 726 | 10,500 |
| 2023/12/01 | 724 | 729 | 722 | 722 | 3,500 |
| 2023/11/30 | 729 | 730 | 722 | 724 | 5,200 |
| 2023/11/29 | 730 | 735 | 721 | 729 | 14,900 |
| 2023/11/28 | 734 | 737 | 724 | 724 | 8,700 |
| 2023/11/27 | 754 | 754 | 734 | 734 | 9,300 |
| 2023/11/24 | 743 | 757 | 739 | 742 | 7,900 |
| 2023/11/22 | 741 | 747 | 739 | 743 | 6,000 |
| 2023/11/21 | 749 | 749 | 733 | 741 | 6,500 |
| 2023/11/20 | 752 | 753 | 734 | 735 | 10,400 |
| 2023/11/17 | 715 | 739 | 715 | 734 | 9,800 |
| 2023/11/16 | 700 | 717 | 699 | 716 | 13,600 |
| 2023/11/15 | 705 | 707 | 700 | 700 | 17,400 |
| 2023/11/14 | 701 | 705 | 697 | 704 | 36,700 |
| 2023/11/13 | 700 | 716 | 675 | 700 | 93,300 |
| 2023/11/10 | 772 | 804 | 756 | 795 | 53,300 |
| 2023/11/09 | 762 | 779 | 752 | 779 | 10,300 |
| 2023/11/08 | 772 | 776 | 754 | 756 | 10,800 |
| 2023/11/07 | 774 | 774 | 770 | 772 | 3,200 |
| 2023/11/06 | 767 | 779 | 765 | 774 | 9,900 |
| 2023/11/02 | 768 | 768 | 747 | 757 | 13,300 |
| 2023/11/01 | 759 | 770 | 756 | 768 | 9,600 |
| 2023/10/31 | 734 | 754 | 734 | 754 | 20,600 |
| 2023/10/30 | 761 | 775 | 732 | 732 | 49,800 |
| 2023/10/27 | 746 | 775 | 746 | 775 | 13,100 |
| 2023/10/26 | 759 | 760 | 744 | 748 | 14,700 |
| 2023/10/25 | 780 | 780 | 760 | 763 | 12,600 |
| 2023/10/24 | 741 | 752 | 719 | 752 | 22,000 |
| 2023/10/23 | 761 | 761 | 741 | 741 | 10,700 |
| 2023/10/20 | 755 | 767 | 750 | 761 | 6,800 |
| 2023/10/19 | 775 | 775 | 755 | 764 | 12,500 |
| 2023/10/18 | 764 | 787 | 764 | 781 | 20,200 |
| 2023/10/17 | 737 | 758 | 737 | 758 | 17,500 |
| 2023/10/16 | 754 | 754 | 735 | 739 | 20,400 |
| 2023/10/13 | 766 | 768 | 753 | 753 | 13,300 |
| 2023/10/12 | 765 | 769 | 761 | 767 | 5,000 |
| 2023/10/11 | 782 | 782 | 761 | 765 | 15,500 |
| 2023/10/10 | 782 | 794 | 780 | 780 | 8,300 |
| 2023/10/06 | 794 | 794 | 777 | 779 | 9,200 |
| 2023/10/05 | 770 | 792 | 770 | 785 | 23,300 |
| 2023/10/04 | 760 | 779 | 756 | 765 | 28,800 |
| 2023/10/03 | 801 | 801 | 770 | 774 | 21,800 |