日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 1,129 1,163 1,123 1,151 82,300
2020/12/29 1,097 1,110 1,079 1,109 55,100
2020/12/28 1,048 1,099 1,039 1,096 89,300
2020/12/25 1,070 1,070 1,027 1,055 45,600
2020/12/24 1,050 1,066 1,013 1,042 46,900
2020/12/23 1,037 1,070 1,025 1,050 39,600
2020/12/22 1,078 1,087 1,031 1,050 82,300
2020/12/21 1,139 1,142 1,083 1,101 80,900
2020/12/18 1,099 1,131 1,053 1,131 303,000
2020/12/17 1,121 1,121 1,086 1,121 372,500
2020/12/16 954 971 949 971 25,800
2020/12/15 970 970 940 943 19,000
2020/12/14 947 968 945 962 21,400
2020/12/11 931 939 928 938 18,900
2020/12/10 915 930 908 930 17,200
2020/12/09 910 916 903 915 10,800
2020/12/08 868 908 868 908 18,200
2020/12/07 907 907 870 874 30,400
2020/12/04 919 919 901 907 11,800
2020/12/03 913 921 905 915 14,500
2020/12/02 916 918 907 916 7,300
2020/12/01 902 916 902 916 11,800
2020/11/30 912 916 890 907 29,200
2020/11/27 933 935 914 914 13,200
2020/11/26 927 931 913 928 12,700
2020/11/25 957 957 911 927 34,100
2020/11/24 925 948 912 948 18,100
2020/11/20 906 926 898 926 13,600
2020/11/19 910 910 888 897 29,000
2020/11/18 890 895 880 882 12,300
2020/11/17 920 920 890 895 26,100
2020/11/16 957 959 908 921 47,000
2020/11/13 1,020 1,020 976 989 16,800
2020/11/12 1,028 1,050 1,005 1,012 12,100
2020/11/11 989 1,016 984 1,007 13,300
2020/11/10 1,001 1,001 982 989 11,900
2020/11/09 998 998 986 992 8,800
2020/11/06 977 996 975 996 7,800
2020/11/05 980 987 965 977 6,900
2020/11/04 946 986 946 980 17,500
2020/11/02 956 960 917 930 23,300
2020/10/30 1,000 1,000 947 960 35,700
2020/10/29 999 1,014 971 1,000 58,800
2020/10/28 1,054 1,054 1,000 1,029 17,300
2020/10/27 1,030 1,069 999 1,036 29,900
2020/10/26 1,100 1,100 1,035 1,057 17,000
2020/10/23 1,053 1,084 1,016 1,075 27,600
2020/10/22 1,056 1,068 1,018 1,065 22,700
2020/10/21 1,043 1,068 1,030 1,067 20,100
2020/10/20 1,086 1,087 1,029 1,052 36,200
2020/10/19 1,095 1,115 1,085 1,095 14,800
2020/10/16 1,135 1,145 1,091 1,094 28,900
2020/10/15 1,184 1,184 1,136 1,141 20,200
2020/10/14 1,189 1,215 1,163 1,176 39,100
2020/10/13 1,135 1,193 1,135 1,188 41,700
2020/10/12 1,162 1,165 1,130 1,131 33,300
2020/10/09 1,090 1,189 1,090 1,168 94,300
2020/10/08 1,080 1,126 1,080 1,088 56,100
2020/10/07 1,049 1,075 1,046 1,069 20,000
2020/10/06 1,039 1,057 1,034 1,044 11,100
2020/10/05 1,021 1,050 1,020 1,038 26,500
2020/10/02 1,041 1,064 982 1,035 55,300
2020/09/30 1,026 1,139 1,026 1,040 108,900
2020/09/29 1,010 1,050 1,001 1,021 53,200
2020/09/28 1,070 1,077 1,041 1,063 40,500
2020/09/25 1,080 1,092 1,065 1,066 23,300
2020/09/24 1,092 1,093 1,057 1,072 26,800
2020/09/23 1,068 1,096 1,068 1,092 25,700
2020/09/18 1,073 1,073 1,060 1,068 9,000
2020/09/17 1,055 1,069 1,053 1,062 16,000
2020/09/16 1,084 1,084 1,060 1,060 17,800
2020/09/15 1,060 1,077 1,044 1,073 26,900
2020/09/14 1,018 1,048 1,010 1,040 37,400
2020/09/11 991 1,006 991 1,004 15,900
2020/09/10 1,010 1,015 998 1,001 10,600
2020/09/09 1,020 1,022 1,005 1,014 17,600
2020/09/08 1,000 1,006 990 1,005 21,200
2020/09/07 989 998 983 990 13,200
2020/09/04 980 1,006 976 989 29,000
2020/09/03 995 1,003 993 995 17,200
2020/09/02 1,027 1,028 990 995 37,100
2020/09/01 998 1,022 985 1,021 41,300
2020/08/31 1,000 1,025 983 983 52,400
2020/08/28 988 1,017 945 973 186,800
2020/08/27 947 948 929 934 20,300
2020/08/26 950 957 946 950 6,300
2020/08/25 969 969 947 953 14,200
2020/08/24 960 960 947 955 11,500
2020/08/21 953 968 945 948 12,100
2020/08/20 935 969 928 952 41,500
2020/08/19 923 938 919 930 8,700
2020/08/18 938 938 918 924 11,500
2020/08/17 917 950 917 942 15,500
2020/08/14 903 927 903 915 12,400
2020/08/13 897 919 897 918 10,400
2020/08/12 883 901 875 896 18,800
2020/08/11 848 896 843 884 45,700
2020/08/07 897 913 891 903 25,300
2020/08/06 916 916 895 901 11,300
2020/08/05 900 914 893 905 20,900
2020/08/04 901 933 901 909 14,700
2020/08/03 900 917 893 907 21,000
2020/07/31 919 919 888 907 39,300
2020/07/30 956 958 923 930 25,000
2020/07/29 983 984 940 956 26,300
2020/07/28 1,034 1,035 980 980 46,200
2020/07/27 986 1,042 965 1,028 119,200
2020/07/22 962 1,021 954 1,001 121,000
2020/07/21 909 950 899 947 49,500
2020/07/20 884 908 878 907 29,500
2020/07/17 917 919 891 898 40,200
2020/07/16 937 945 920 927 27,400
2020/07/15 930 973 927 947 32,900
2020/07/14 912 929 904 923 37,600
2020/07/13 953 956 910 926 43,300
2020/07/10 958 1,000 953 953 74,000
2020/07/09 1,000 1,000 942 967 84,800
2020/07/08 1,013 1,015 981 990 46,100
2020/07/07 1,011 1,060 1,002 1,023 181,700
2020/07/06 983 1,025 947 1,011 143,400
2020/07/03 910 984 908 961 116,100
2020/07/02 900 938 885 914 103,400
2020/07/01 985 985 907 909 80,500
2020/06/30 924 1,011 916 979 180,900
2020/06/29 938 938 884 890 78,700
2020/06/26 851 916 851 914 97,700
2020/06/25 878 887 850 850 53,800
2020/06/24 810 889 804 879 81,300
2020/06/23 820 825 803 809 23,100
2020/06/22 830 833 815 815 21,700
2020/06/19 810 833 805 831 24,300
2020/06/18 826 829 804 812 25,400
2020/06/17 826 832 801 832 24,800
2020/06/16 796 839 786 822 71,000
2020/06/15 809 821 757 767 75,600
2020/06/12 773 818 757 809 83,800
2020/06/11 897 897 813 821 96,600
2020/06/10 822 888 822 867 125,500
2020/06/09 815 832 800 822 46,600
2020/06/08 781 817 772 813 67,500
2020/06/05 770 772 743 751 53,700
2020/06/04 787 798 755 766 63,500
2020/06/03 804 818 780 787 76,000
2020/06/02 750 793 740 774 116,400
2020/06/01 737 762 731 735 64,200
2020/05/29 721 733 718 726 27,800
2020/05/28 750 762 706 715 75,400
2020/05/27 723 737 710 735 54,800
2020/05/26 747 763 703 708 158,600
2020/05/25 697 759 683 746 73,900
2020/05/22 681 685 662 682 47,600
2020/05/21 677 712 663 671 71,600
2020/05/20 629 684 629 675 88,700
2020/05/19 612 641 603 628 76,700
2020/05/18 600 615 581 599 283,400
2020/05/15 620 620 620 620 13,800
2020/05/14 796 807 765 770 38,900
2020/05/13 793 807 781 796 43,100
2020/05/12 829 833 804 811 34,100
2020/05/11 805 830 795 817 78,800
2020/05/08 772 794 768 790 44,200
2020/05/07 750 778 750 767 29,300
2020/05/01 788 788 740 751 37,500
2020/04/30 801 811 779 783 38,500
2020/04/28 810 812 777 797 59,100
2020/04/27 740 781 729 780 95,400
2020/04/24 730 730 702 725 37,600
2020/04/23 709 742 709 732 56,700
2020/04/22 712 717 681 694 80,900
2020/04/21 755 760 712 727 71,900
2020/04/20 753 781 745 760 45,000
2020/04/17 791 791 741 744 56,200
2020/04/16 750 765 725 761 93,100
2020/04/15 755 852 743 768 292,300
2020/04/14 746 761 724 740 44,300
2020/04/13 716 761 703 751 117,200
2020/04/10 695 731 659 731 117,300
2020/04/09 630 668 610 665 103,900
2020/04/08 604 623 574 623 54,200
2020/04/07 595 610 580 604 50,100
2020/04/06 566 589 546 583 56,700
2020/04/03 560 577 532 560 43,700
2020/04/02 584 587 561 569 40,200
2020/04/01 611 615 572 594 72,100
2020/03/31 621 640 616 620 43,600
2020/03/30 650 655 590 613 84,600
2020/03/27 728 728 672 687 37,300
2020/03/26 744 744 701 701 24,600
2020/03/25 808 808 737 772 40,600
2020/03/24 707 749 692 749 30,800
2020/03/23 682 696 631 687 21,400
2020/03/19 749 753 629 680 50,800
2020/03/18 762 776 696 757 36,100
2020/03/17 690 770 690 747 44,800
2020/03/16 750 785 707 720 44,500
2020/03/13 700 765 677 727 97,000
2020/03/12 849 875 815 820 46,200
2020/03/11 926 950 888 890 24,300
2020/03/10 850 939 810 896 62,300
2020/03/09 962 977 868 907 53,700
2020/03/06 1,036 1,046 1,002 1,014 18,700
2020/03/05 1,069 1,086 1,043 1,057 13,700
2020/03/04 1,054 1,073 1,029 1,054 11,300
2020/03/03 1,163 1,163 1,040 1,056 36,200
2020/03/02 1,020 1,097 1,005 1,073 26,400
2020/02/28 1,028 1,059 991 1,011 63,000
2020/02/27 1,136 1,154 1,065 1,074 53,400
2020/02/26 1,146 1,146 1,092 1,136 38,500
2020/02/25 1,112 1,170 1,110 1,138 35,800
2020/02/21 1,201 1,218 1,185 1,202 13,900
2020/02/20 1,248 1,250 1,201 1,208 12,500
2020/02/19 1,199 1,245 1,199 1,229 12,000
2020/02/18 1,223 1,233 1,195 1,200 29,500
2020/02/17 1,260 1,264 1,223 1,223 22,000
2020/02/14 1,319 1,319 1,261 1,273 25,400
2020/02/13 1,339 1,339 1,316 1,319 9,400
2020/02/12 1,339 1,341 1,310 1,338 15,200
2020/02/10 1,312 1,333 1,298 1,312 33,200
2020/02/07 1,350 1,350 1,312 1,342 22,100
2020/02/06 1,356 1,365 1,323 1,335 25,600
2020/02/05 1,302 1,348 1,302 1,343 28,800
2020/02/04 1,294 1,310 1,288 1,300 14,600
2020/02/03 1,246 1,307 1,245 1,294 28,700
2020/01/31 1,270 1,322 1,269 1,298 26,700
2020/01/30 1,330 1,338 1,252 1,272 56,800
2020/01/29 1,375 1,375 1,326 1,330 31,700
2020/01/28 1,348 1,380 1,325 1,375 14,100
2020/01/27 1,370 1,390 1,354 1,369 35,900
2020/01/24 1,406 1,427 1,395 1,399 38,800
2020/01/23 1,397 1,426 1,378 1,409 31,500
2020/01/22 1,395 1,440 1,395 1,406 43,200
2020/01/21 1,409 1,414 1,374 1,412 34,500
2020/01/20 1,412 1,423 1,392 1,396 31,900
2020/01/17 1,418 1,425 1,380 1,408 68,300
2020/01/16 1,487 1,494 1,410 1,416 107,100
2020/01/15 1,460 1,545 1,418 1,527 110,800
2020/01/14 1,552 1,575 1,479 1,490 53,500
2020/01/10 1,580 1,585 1,467 1,525 76,200
2020/01/09 1,494 1,565 1,492 1,559 91,200
2020/01/08 1,468 1,494 1,390 1,457 92,700
2020/01/07 1,398 1,516 1,398 1,480 153,100
2020/01/06 1,355 1,407 1,354 1,391 80,300

このページの先頭へ