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 |
---|---|---|---|---|---|
2021/12/30 | 808 | 810 | 763 | 787 | 25,000 |
2021/12/29 | 750 | 790 | 734 | 787 | 54,200 |
2021/12/28 | 688 | 765 | 684 | 740 | 92,600 |
2021/12/27 | 700 | 703 | 671 | 672 | 44,400 |
2021/12/24 | 706 | 717 | 697 | 700 | 39,200 |
2021/12/23 | 725 | 725 | 706 | 706 | 28,500 |
2021/12/22 | 753 | 755 | 731 | 731 | 11,400 |
2021/12/21 | 756 | 764 | 746 | 748 | 15,700 |
2021/12/20 | 775 | 780 | 757 | 758 | 9,100 |
2021/12/17 | 790 | 798 | 773 | 777 | 13,600 |
2021/12/16 | 794 | 803 | 786 | 792 | 11,600 |
2021/12/15 | 776 | 804 | 770 | 791 | 17,300 |
2021/12/14 | 785 | 786 | 763 | 776 | 10,600 |
2021/12/13 | 775 | 786 | 762 | 773 | 10,100 |
2021/12/10 | 794 | 794 | 762 | 764 | 6,900 |
2021/12/09 | 770 | 798 | 770 | 789 | 11,300 |
2021/12/08 | 785 | 798 | 774 | 789 | 11,300 |
2021/12/07 | 738 | 787 | 738 | 787 | 11,600 |
2021/12/06 | 740 | 753 | 726 | 738 | 14,600 |
2021/12/03 | 716 | 760 | 716 | 745 | 23,000 |
2021/12/02 | 737 | 745 | 714 | 714 | 18,100 |
2021/12/01 | 745 | 745 | 722 | 739 | 24,800 |
2021/11/30 | 797 | 806 | 745 | 745 | 31,700 |
2021/11/29 | 800 | 823 | 784 | 787 | 13,800 |
2021/11/26 | 832 | 851 | 802 | 802 | 26,000 |
2021/11/25 | 817 | 819 | 803 | 818 | 7,100 |
2021/11/24 | 798 | 808 | 797 | 802 | 9,700 |
2021/11/22 | 804 | 804 | 792 | 795 | 16,300 |
2021/11/19 | 828 | 828 | 806 | 807 | 14,600 |
2021/11/18 | 846 | 846 | 824 | 829 | 11,400 |
2021/11/17 | 871 | 871 | 845 | 845 | 8,400 |
2021/11/16 | 861 | 872 | 854 | 871 | 6,100 |
2021/11/15 | 847 | 867 | 847 | 867 | 9,900 |
2021/11/12 | 851 | 878 | 851 | 877 | 15,400 |
2021/11/11 | 850 | 867 | 839 | 851 | 11,800 |
2021/11/10 | 843 | 852 | 835 | 844 | 12,100 |
2021/11/09 | 880 | 882 | 837 | 837 | 34,200 |
2021/11/08 | 885 | 888 | 873 | 883 | 16,200 |
2021/11/05 | 900 | 903 | 892 | 898 | 6,500 |
2021/11/04 | 910 | 915 | 905 | 907 | 3,500 |
2021/11/02 | 905 | 919 | 897 | 910 | 10,200 |
2021/11/01 | 897 | 902 | 895 | 902 | 3,500 |
2021/10/29 | 897 | 908 | 893 | 897 | 3,000 |
2021/10/28 | 895 | 898 | 888 | 897 | 5,500 |
2021/10/27 | 890 | 895 | 883 | 892 | 3,600 |
2021/10/26 | 885 | 890 | 882 | 890 | 8,500 |
2021/10/25 | 903 | 903 | 882 | 882 | 5,200 |
2021/10/22 | 893 | 896 | 887 | 891 | 4,800 |
2021/10/21 | 904 | 904 | 891 | 892 | 5,600 |
2021/10/20 | 908 | 909 | 900 | 900 | 5,200 |
2021/10/19 | 902 | 905 | 898 | 903 | 2,300 |
2021/10/18 | 899 | 905 | 897 | 902 | 5,000 |
2021/10/15 | 885 | 905 | 885 | 899 | 15,700 |
2021/10/14 | 891 | 891 | 883 | 885 | 9,500 |
2021/10/13 | 900 | 900 | 888 | 891 | 12,300 |
2021/10/12 | 922 | 922 | 900 | 901 | 12,100 |
2021/10/11 | 935 | 935 | 917 | 919 | 5,900 |
2021/10/08 | 914 | 938 | 914 | 922 | 8,900 |
2021/10/07 | 915 | 920 | 912 | 916 | 9,400 |
2021/10/06 | 928 | 941 | 901 | 909 | 26,900 |
2021/10/05 | 946 | 947 | 924 | 929 | 21,800 |
2021/10/04 | 945 | 979 | 938 | 945 | 23,200 |
2021/10/01 | 956 | 960 | 933 | 941 | 28,000 |
2021/09/30 | 1,005 | 1,005 | 963 | 964 | 31,400 |
2021/09/29 | 1,054 | 1,054 | 1,002 | 1,005 | 99,500 |
2021/09/28 | 1,089 | 1,100 | 1,076 | 1,093 | 78,500 |
2021/09/27 | 1,056 | 1,095 | 1,050 | 1,085 | 29,700 |
2021/09/24 | 1,032 | 1,060 | 1,025 | 1,044 | 28,800 |
2021/09/22 | 1,052 | 1,055 | 1,020 | 1,023 | 18,700 |
2021/09/21 | 1,064 | 1,064 | 1,045 | 1,048 | 69,200 |
2021/09/17 | 1,063 | 1,081 | 1,062 | 1,070 | 66,200 |
2021/09/16 | 1,080 | 1,084 | 1,060 | 1,069 | 12,200 |
2021/09/15 | 1,112 | 1,112 | 1,074 | 1,083 | 13,300 |
2021/09/14 | 1,087 | 1,099 | 1,079 | 1,099 | 11,500 |
2021/09/13 | 1,060 | 1,081 | 1,060 | 1,081 | 11,600 |
2021/09/10 | 1,046 | 1,065 | 1,046 | 1,063 | 12,200 |
2021/09/09 | 1,038 | 1,045 | 1,037 | 1,045 | 6,600 |
2021/09/08 | 1,042 | 1,043 | 1,034 | 1,038 | 9,400 |
2021/09/07 | 1,037 | 1,041 | 1,030 | 1,036 | 9,900 |
2021/09/06 | 1,047 | 1,047 | 1,023 | 1,029 | 10,600 |
2021/09/03 | 1,021 | 1,032 | 1,017 | 1,017 | 8,900 |
2021/09/02 | 1,016 | 1,018 | 1,011 | 1,016 | 5,400 |
2021/09/01 | 1,015 | 1,022 | 1,011 | 1,018 | 6,300 |
2021/08/31 | 1,022 | 1,037 | 1,013 | 1,014 | 5,900 |
2021/08/30 | 1,019 | 1,022 | 1,005 | 1,013 | 6,400 |
2021/08/27 | 1,010 | 1,011 | 999 | 1,011 | 4,200 |
2021/08/26 | 1,011 | 1,011 | 999 | 1,005 | 4,800 |
2021/08/25 | 998 | 1,002 | 994 | 997 | 6,300 |
2021/08/24 | 983 | 998 | 976 | 993 | 15,800 |
2021/08/23 | 957 | 971 | 957 | 971 | 9,600 |
2021/08/20 | 952 | 964 | 941 | 957 | 11,300 |
2021/08/19 | 980 | 992 | 951 | 953 | 22,400 |
2021/08/18 | 977 | 988 | 961 | 979 | 9,300 |
2021/08/17 | 981 | 990 | 959 | 962 | 10,900 |
2021/08/16 | 998 | 1,000 | 970 | 972 | 13,900 |
2021/08/13 | 958 | 998 | 942 | 992 | 40,100 |
2021/08/12 | 1,060 | 1,076 | 1,060 | 1,063 | 4,100 |
2021/08/11 | 1,090 | 1,090 | 1,050 | 1,050 | 4,100 |
2021/08/10 | 1,072 | 1,072 | 1,050 | 1,070 | 5,900 |
2021/08/06 | 1,051 | 1,063 | 1,045 | 1,050 | 4,600 |
2021/08/05 | 1,056 | 1,065 | 1,041 | 1,051 | 10,100 |
2021/08/04 | 1,094 | 1,098 | 1,065 | 1,065 | 10,900 |
2021/08/03 | 1,090 | 1,105 | 1,090 | 1,094 | 8,200 |
2021/08/02 | 1,097 | 1,099 | 1,080 | 1,090 | 7,500 |
2021/07/30 | 1,098 | 1,109 | 1,071 | 1,083 | 12,400 |
2021/07/29 | 1,128 | 1,129 | 1,097 | 1,097 | 17,700 |
2021/07/28 | 1,119 | 1,119 | 1,095 | 1,106 | 18,600 |
2021/07/27 | 1,090 | 1,136 | 1,080 | 1,135 | 48,400 |
2021/07/26 | 1,061 | 1,061 | 1,030 | 1,040 | 9,400 |
2021/07/21 | 1,053 | 1,058 | 1,025 | 1,025 | 21,800 |
2021/07/20 | 1,016 | 1,042 | 1,002 | 1,033 | 19,700 |
2021/07/19 | 1,003 | 1,010 | 998 | 1,009 | 14,800 |
2021/07/16 | 1,001 | 1,005 | 1,000 | 1,005 | 3,700 |
2021/07/15 | 1,009 | 1,010 | 1,000 | 1,004 | 2,900 |
2021/07/14 | 1,002 | 1,012 | 1,002 | 1,004 | 5,500 |
2021/07/13 | 1,005 | 1,005 | 994 | 997 | 6,000 |
2021/07/12 | 1,010 | 1,010 | 996 | 999 | 4,000 |
2021/07/09 | 983 | 996 | 975 | 987 | 11,200 |
2021/07/08 | 998 | 1,000 | 986 | 986 | 12,700 |
2021/07/07 | 1,001 | 1,009 | 999 | 999 | 7,600 |
2021/07/06 | 1,003 | 1,013 | 1,002 | 1,003 | 4,100 |
2021/07/05 | 1,014 | 1,016 | 999 | 1,003 | 6,400 |
2021/07/02 | 1,010 | 1,012 | 999 | 1,005 | 8,100 |
2021/07/01 | 1,005 | 1,011 | 993 | 998 | 12,600 |
2021/06/30 | 1,023 | 1,031 | 1,005 | 1,005 | 6,400 |
2021/06/29 | 1,024 | 1,036 | 1,020 | 1,022 | 7,100 |
2021/06/28 | 1,030 | 1,030 | 1,016 | 1,024 | 11,800 |
2021/06/25 | 1,080 | 1,080 | 1,027 | 1,028 | 12,000 |
2021/06/24 | 1,059 | 1,063 | 1,046 | 1,050 | 13,300 |
2021/06/23 | 1,026 | 1,052 | 1,026 | 1,052 | 8,200 |
2021/06/22 | 1,023 | 1,039 | 1,020 | 1,029 | 6,500 |
2021/06/21 | 1,009 | 1,040 | 1,005 | 1,020 | 16,200 |
2021/06/18 | 1,072 | 1,072 | 1,031 | 1,033 | 12,600 |
2021/06/17 | 1,069 | 1,073 | 1,053 | 1,053 | 8,800 |
2021/06/16 | 1,077 | 1,082 | 1,061 | 1,069 | 7,300 |
2021/06/15 | 1,094 | 1,094 | 1,077 | 1,077 | 2,900 |
2021/06/14 | 1,120 | 1,120 | 1,075 | 1,087 | 18,700 |
2021/06/11 | 1,115 | 1,115 | 1,081 | 1,090 | 13,300 |
2021/06/10 | 1,080 | 1,094 | 1,074 | 1,090 | 4,600 |
2021/06/09 | 1,096 | 1,096 | 1,076 | 1,080 | 6,500 |
2021/06/08 | 1,107 | 1,109 | 1,077 | 1,078 | 8,800 |
2021/06/07 | 1,089 | 1,089 | 1,072 | 1,089 | 6,700 |
2021/06/04 | 1,085 | 1,087 | 1,069 | 1,074 | 10,000 |
2021/06/03 | 1,124 | 1,124 | 1,086 | 1,098 | 6,300 |
2021/06/02 | 1,119 | 1,125 | 1,091 | 1,119 | 17,900 |
2021/06/01 | 1,053 | 1,093 | 1,050 | 1,091 | 14,800 |
2021/05/31 | 1,040 | 1,085 | 1,040 | 1,066 | 11,100 |
2021/05/28 | 1,064 | 1,073 | 1,046 | 1,067 | 13,300 |
2021/05/27 | 1,076 | 1,076 | 1,053 | 1,058 | 10,200 |
2021/05/26 | 1,103 | 1,117 | 1,075 | 1,078 | 13,400 |
2021/05/25 | 1,123 | 1,132 | 1,099 | 1,105 | 17,300 |
2021/05/24 | 1,167 | 1,167 | 1,130 | 1,136 | 10,800 |
2021/05/21 | 1,179 | 1,181 | 1,162 | 1,167 | 9,500 |
2021/05/20 | 1,166 | 1,178 | 1,149 | 1,166 | 8,400 |
2021/05/19 | 1,176 | 1,183 | 1,156 | 1,183 | 13,200 |
2021/05/18 | 1,106 | 1,182 | 1,106 | 1,176 | 36,700 |
2021/05/17 | 1,166 | 1,166 | 1,093 | 1,108 | 34,700 |
2021/05/14 | 1,170 | 1,192 | 1,160 | 1,166 | 21,400 |
2021/05/13 | 1,141 | 1,159 | 1,113 | 1,113 | 24,400 |
2021/05/12 | 1,181 | 1,218 | 1,181 | 1,192 | 26,700 |
2021/05/11 | 1,251 | 1,251 | 1,190 | 1,190 | 27,500 |
2021/05/10 | 1,294 | 1,294 | 1,245 | 1,273 | 9,900 |
2021/05/07 | 1,300 | 1,314 | 1,289 | 1,289 | 15,500 |
2021/05/06 | 1,277 | 1,324 | 1,277 | 1,298 | 23,200 |
2021/04/30 | 1,260 | 1,277 | 1,257 | 1,277 | 12,100 |
2021/04/28 | 1,277 | 1,283 | 1,241 | 1,252 | 143,600 |
2021/04/27 | 1,295 | 1,335 | 1,270 | 1,289 | 44,700 |
2021/04/26 | 1,297 | 1,316 | 1,267 | 1,297 | 26,600 |
2021/04/23 | 1,260 | 1,299 | 1,256 | 1,268 | 21,200 |
2021/04/22 | 1,240 | 1,298 | 1,240 | 1,290 | 28,900 |
2021/04/21 | 1,260 | 1,270 | 1,229 | 1,239 | 30,300 |
2021/04/20 | 1,279 | 1,298 | 1,261 | 1,271 | 14,700 |
2021/04/19 | 1,292 | 1,325 | 1,282 | 1,290 | 18,500 |
2021/04/16 | 1,310 | 1,336 | 1,285 | 1,292 | 26,800 |
2021/04/15 | 1,301 | 1,325 | 1,301 | 1,320 | 12,100 |
2021/04/14 | 1,309 | 1,321 | 1,261 | 1,303 | 23,400 |
2021/04/13 | 1,338 | 1,343 | 1,292 | 1,292 | 49,200 |
2021/04/12 | 1,262 | 1,325 | 1,217 | 1,325 | 69,900 |
2021/04/09 | 1,181 | 1,275 | 1,181 | 1,262 | 60,900 |
2021/04/08 | 1,228 | 1,228 | 1,184 | 1,189 | 41,300 |
2021/04/07 | 1,191 | 1,210 | 1,176 | 1,198 | 13,500 |
2021/04/06 | 1,207 | 1,219 | 1,173 | 1,203 | 18,700 |
2021/04/05 | 1,170 | 1,207 | 1,170 | 1,207 | 21,800 |
2021/04/02 | 1,163 | 1,175 | 1,131 | 1,165 | 43,200 |
2021/04/01 | 1,206 | 1,230 | 1,178 | 1,193 | 45,500 |
2021/03/31 | 1,331 | 1,333 | 1,230 | 1,230 | 44,800 |
2021/03/30 | 1,234 | 1,319 | 1,220 | 1,301 | 60,700 |
2021/03/29 | 1,225 | 1,249 | 1,218 | 1,229 | 36,700 |
2021/03/26 | 1,165 | 1,215 | 1,151 | 1,215 | 39,200 |
2021/03/25 | 1,137 | 1,185 | 1,137 | 1,176 | 43,300 |
2021/03/24 | 1,175 | 1,175 | 1,111 | 1,130 | 26,400 |
2021/03/23 | 1,115 | 1,172 | 1,114 | 1,171 | 48,900 |
2021/03/22 | 1,100 | 1,118 | 1,087 | 1,102 | 30,500 |
2021/03/19 | 1,110 | 1,110 | 1,088 | 1,101 | 21,800 |
2021/03/18 | 1,122 | 1,122 | 1,089 | 1,110 | 17,900 |
2021/03/17 | 1,120 | 1,120 | 1,100 | 1,107 | 16,100 |
2021/03/16 | 1,095 | 1,125 | 1,095 | 1,118 | 32,600 |
2021/03/15 | 1,125 | 1,125 | 1,094 | 1,114 | 38,400 |
2021/03/12 | 1,111 | 1,123 | 1,090 | 1,108 | 37,600 |
2021/03/11 | 1,096 | 1,118 | 1,077 | 1,108 | 45,200 |
2021/03/10 | 1,050 | 1,077 | 1,049 | 1,077 | 31,200 |
2021/03/09 | 1,020 | 1,050 | 1,010 | 1,046 | 40,400 |
2021/03/08 | 1,020 | 1,030 | 1,003 | 1,017 | 25,600 |
2021/03/05 | 1,020 | 1,020 | 985 | 1,016 | 29,100 |
2021/03/04 | 1,017 | 1,019 | 992 | 1,019 | 20,900 |
2021/03/03 | 1,019 | 1,019 | 992 | 1,009 | 19,200 |
2021/03/02 | 1,023 | 1,023 | 1,001 | 1,013 | 30,200 |
2021/03/01 | 992 | 1,017 | 982 | 1,000 | 30,900 |
2021/02/26 | 999 | 999 | 965 | 988 | 41,500 |
2021/02/25 | 1,009 | 1,018 | 991 | 1,014 | 21,900 |
2021/02/24 | 1,000 | 1,017 | 985 | 987 | 19,900 |
2021/02/22 | 988 | 1,018 | 974 | 1,002 | 31,400 |
2021/02/19 | 1,004 | 1,004 | 961 | 973 | 20,700 |
2021/02/18 | 992 | 1,015 | 986 | 989 | 25,400 |
2021/02/17 | 990 | 1,006 | 984 | 1,000 | 32,300 |
2021/02/16 | 978 | 998 | 973 | 990 | 26,400 |
2021/02/15 | 981 | 986 | 948 | 975 | 56,100 |
2021/02/12 | 992 | 1,017 | 990 | 1,008 | 36,700 |
2021/02/10 | 978 | 997 | 976 | 987 | 13,600 |
2021/02/09 | 1,009 | 1,009 | 978 | 989 | 21,300 |
2021/02/08 | 983 | 1,006 | 983 | 994 | 18,400 |
2021/02/05 | 973 | 983 | 973 | 983 | 18,200 |
2021/02/04 | 960 | 992 | 960 | 988 | 25,400 |
2021/02/03 | 966 | 972 | 957 | 965 | 14,900 |
2021/02/02 | 969 | 985 | 951 | 957 | 46,700 |
2021/02/01 | 965 | 966 | 943 | 955 | 31,000 |
2021/01/29 | 975 | 1,005 | 957 | 977 | 144,600 |
2021/01/28 | 1,045 | 1,066 | 973 | 977 | 383,800 |
2021/01/27 | 1,036 | 1,105 | 1,036 | 1,072 | 111,300 |
2021/01/26 | 1,039 | 1,046 | 1,019 | 1,026 | 54,500 |
2021/01/25 | 1,063 | 1,068 | 1,040 | 1,050 | 39,900 |
2021/01/22 | 1,055 | 1,072 | 1,051 | 1,063 | 25,500 |
2021/01/21 | 1,097 | 1,102 | 1,057 | 1,069 | 28,400 |
2021/01/20 | 1,064 | 1,110 | 1,064 | 1,079 | 30,300 |
2021/01/19 | 1,087 | 1,099 | 1,043 | 1,075 | 46,300 |
2021/01/18 | 1,101 | 1,131 | 1,092 | 1,094 | 39,600 |
2021/01/15 | 1,126 | 1,143 | 1,108 | 1,108 | 33,900 |
2021/01/14 | 1,125 | 1,150 | 1,106 | 1,137 | 52,100 |
2021/01/13 | 1,148 | 1,158 | 1,122 | 1,130 | 36,100 |
2021/01/12 | 1,200 | 1,201 | 1,151 | 1,153 | 64,500 |
2021/01/08 | 1,133 | 1,189 | 1,130 | 1,189 | 80,200 |
2021/01/07 | 1,146 | 1,164 | 1,123 | 1,127 | 39,400 |
2021/01/06 | 1,152 | 1,161 | 1,132 | 1,146 | 24,400 |
2021/01/05 | 1,129 | 1,157 | 1,114 | 1,152 | 35,300 |
2021/01/04 | 1,152 | 1,186 | 1,122 | 1,129 | 51,100 |