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
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

このページの先頭へ