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 |
---|---|---|---|---|---|
2022/12/30 | 568 | 579 | 568 | 574 | 4,300 |
2022/12/29 | 562 | 570 | 562 | 570 | 5,700 |
2022/12/28 | 566 | 568 | 561 | 561 | 15,400 |
2022/12/27 | 572 | 573 | 568 | 570 | 6,600 |
2022/12/26 | 575 | 575 | 567 | 570 | 7,100 |
2022/12/23 | 570 | 572 | 566 | 568 | 8,300 |
2022/12/22 | 570 | 574 | 568 | 570 | 11,900 |
2022/12/21 | 573 | 574 | 570 | 570 | 8,900 |
2022/12/20 | 576 | 579 | 572 | 573 | 11,900 |
2022/12/19 | 574 | 579 | 574 | 577 | 6,000 |
2022/12/16 | 574 | 580 | 574 | 576 | 7,200 |
2022/12/15 | 573 | 580 | 570 | 580 | 15,300 |
2022/12/14 | 575 | 575 | 571 | 574 | 6,000 |
2022/12/13 | 573 | 577 | 570 | 570 | 11,300 |
2022/12/12 | 576 | 576 | 572 | 572 | 11,800 |
2022/12/09 | 576 | 585 | 575 | 585 | 11,700 |
2022/12/08 | 587 | 587 | 577 | 579 | 5,300 |
2022/12/07 | 580 | 587 | 575 | 587 | 6,200 |
2022/12/06 | 590 | 590 | 585 | 585 | 4,800 |
2022/12/05 | 590 | 595 | 588 | 588 | 5,400 |
2022/12/02 | 591 | 596 | 589 | 591 | 6,200 |
2022/12/01 | 596 | 597 | 592 | 595 | 4,700 |
2022/11/30 | 596 | 600 | 595 | 595 | 2,700 |
2022/11/29 | 604 | 604 | 595 | 595 | 6,900 |
2022/11/28 | 605 | 605 | 599 | 603 | 4,000 |
2022/11/25 | 610 | 610 | 600 | 603 | 7,700 |
2022/11/24 | 599 | 603 | 597 | 603 | 6,000 |
2022/11/22 | 605 | 609 | 595 | 599 | 10,300 |
2022/11/21 | 596 | 610 | 595 | 600 | 13,500 |
2022/11/18 | 580 | 598 | 579 | 596 | 10,300 |
2022/11/17 | 573 | 580 | 573 | 580 | 5,100 |
2022/11/16 | 574 | 576 | 572 | 573 | 4,300 |
2022/11/15 | 570 | 574 | 570 | 573 | 4,500 |
2022/11/14 | 570 | 574 | 566 | 570 | 4,600 |
2022/11/11 | 574 | 575 | 565 | 570 | 10,000 |
2022/11/10 | 569 | 570 | 562 | 565 | 3,900 |
2022/11/09 | 567 | 569 | 564 | 567 | 4,600 |
2022/11/08 | 560 | 563 | 560 | 563 | 5,700 |
2022/11/07 | 560 | 564 | 559 | 560 | 6,000 |
2022/11/04 | 560 | 560 | 557 | 557 | 4,600 |
2022/11/02 | 562 | 562 | 555 | 557 | 12,200 |
2022/11/01 | 570 | 570 | 562 | 563 | 6,000 |
2022/10/31 | 582 | 582 | 564 | 569 | 10,300 |
2022/10/28 | 571 | 586 | 571 | 572 | 29,400 |
2022/10/27 | 577 | 585 | 575 | 582 | 7,600 |
2022/10/26 | 580 | 584 | 577 | 577 | 6,400 |
2022/10/25 | 587 | 587 | 580 | 580 | 4,800 |
2022/10/24 | 585 | 587 | 580 | 582 | 4,400 |
2022/10/21 | 586 | 586 | 582 | 582 | 3,300 |
2022/10/20 | 577 | 586 | 575 | 586 | 7,500 |
2022/10/19 | 570 | 577 | 568 | 577 | 6,200 |
2022/10/18 | 563 | 570 | 562 | 566 | 7,400 |
2022/10/17 | 569 | 570 | 562 | 565 | 9,700 |
2022/10/14 | 568 | 579 | 562 | 576 | 12,400 |
2022/10/13 | 569 | 569 | 555 | 558 | 17,800 |
2022/10/12 | 579 | 580 | 564 | 564 | 23,600 |
2022/10/11 | 589 | 589 | 580 | 585 | 11,300 |
2022/10/07 | 592 | 593 | 585 | 585 | 10,500 |
2022/10/06 | 578 | 592 | 577 | 592 | 16,000 |
2022/10/05 | 600 | 604 | 574 | 578 | 44,400 |
2022/10/04 | 617 | 617 | 596 | 600 | 23,300 |
2022/10/03 | 620 | 620 | 600 | 601 | 22,700 |
2022/09/30 | 630 | 633 | 623 | 623 | 14,000 |
2022/09/29 | 648 | 648 | 634 | 635 | 57,200 |
2022/09/28 | 695 | 700 | 687 | 688 | 41,900 |
2022/09/27 | 705 | 706 | 697 | 697 | 16,600 |
2022/09/26 | 711 | 711 | 706 | 706 | 18,500 |
2022/09/22 | 709 | 713 | 709 | 713 | 11,800 |
2022/09/21 | 713 | 715 | 710 | 715 | 12,800 |
2022/09/20 | 715 | 715 | 709 | 713 | 62,700 |
2022/09/16 | 703 | 705 | 701 | 701 | 6,100 |
2022/09/15 | 701 | 707 | 701 | 706 | 4,200 |
2022/09/14 | 702 | 707 | 695 | 705 | 8,200 |
2022/09/13 | 706 | 710 | 702 | 706 | 5,900 |
2022/09/12 | 711 | 713 | 705 | 705 | 8,800 |
2022/09/09 | 702 | 712 | 701 | 706 | 10,400 |
2022/09/08 | 717 | 717 | 702 | 707 | 13,800 |
2022/09/07 | 715 | 715 | 708 | 715 | 4,100 |
2022/09/06 | 709 | 715 | 704 | 715 | 7,000 |
2022/09/05 | 713 | 716 | 710 | 712 | 7,300 |
2022/09/02 | 711 | 717 | 711 | 717 | 3,300 |
2022/09/01 | 716 | 718 | 715 | 715 | 5,900 |
2022/08/31 | 715 | 718 | 715 | 716 | 5,300 |
2022/08/30 | 711 | 714 | 707 | 714 | 8,600 |
2022/08/29 | 704 | 708 | 701 | 705 | 6,100 |
2022/08/26 | 707 | 712 | 707 | 709 | 5,400 |
2022/08/25 | 716 | 716 | 702 | 707 | 5,700 |
2022/08/24 | 704 | 704 | 694 | 698 | 6,400 |
2022/08/23 | 676 | 728 | 674 | 694 | 35,600 |
2022/08/22 | 670 | 679 | 670 | 679 | 4,900 |
2022/08/19 | 665 | 670 | 665 | 670 | 3,800 |
2022/08/18 | 664 | 669 | 663 | 665 | 5,400 |
2022/08/17 | 665 | 668 | 663 | 667 | 3,900 |
2022/08/16 | 658 | 666 | 658 | 663 | 6,500 |
2022/08/15 | 664 | 664 | 658 | 658 | 6,600 |
2022/08/12 | 663 | 664 | 658 | 662 | 8,800 |
2022/08/10 | 658 | 663 | 657 | 661 | 6,400 |
2022/08/09 | 659 | 660 | 657 | 657 | 3,300 |
2022/08/08 | 662 | 662 | 656 | 656 | 3,800 |
2022/08/05 | 656 | 660 | 656 | 658 | 2,800 |
2022/08/04 | 660 | 660 | 656 | 656 | 3,200 |
2022/08/03 | 660 | 660 | 657 | 657 | 3,000 |
2022/08/02 | 660 | 660 | 656 | 657 | 5,000 |
2022/08/01 | 659 | 662 | 655 | 660 | 11,000 |
2022/07/29 | 660 | 666 | 650 | 650 | 30,700 |
2022/07/28 | 648 | 667 | 637 | 667 | 38,900 |
2022/07/27 | 635 | 642 | 631 | 640 | 11,300 |
2022/07/26 | 629 | 635 | 626 | 630 | 15,000 |
2022/07/25 | 624 | 635 | 617 | 635 | 26,700 |
2022/07/22 | 620 | 620 | 614 | 614 | 20,400 |
2022/07/21 | 615 | 619 | 613 | 616 | 14,000 |
2022/07/20 | 621 | 623 | 613 | 613 | 28,300 |
2022/07/19 | 618 | 626 | 618 | 619 | 10,900 |
2022/07/15 | 626 | 630 | 617 | 617 | 20,900 |
2022/07/14 | 622 | 633 | 622 | 631 | 12,800 |
2022/07/13 | 629 | 629 | 617 | 619 | 38,900 |
2022/07/12 | 639 | 641 | 632 | 632 | 13,900 |
2022/07/11 | 638 | 643 | 636 | 639 | 15,900 |
2022/07/08 | 638 | 643 | 635 | 635 | 28,800 |
2022/07/07 | 647 | 647 | 640 | 640 | 17,200 |
2022/07/06 | 647 | 650 | 645 | 647 | 9,500 |
2022/07/05 | 655 | 655 | 648 | 648 | 11,200 |
2022/07/04 | 660 | 662 | 647 | 650 | 21,600 |
2022/07/01 | 666 | 670 | 657 | 658 | 11,400 |
2022/06/30 | 682 | 682 | 660 | 660 | 28,000 |
2022/06/29 | 688 | 694 | 681 | 681 | 11,900 |
2022/06/28 | 695 | 695 | 682 | 686 | 7,500 |
2022/06/27 | 703 | 703 | 683 | 688 | 6,000 |
2022/06/24 | 675 | 679 | 669 | 679 | 5,000 |
2022/06/23 | 667 | 669 | 665 | 665 | 6,600 |
2022/06/22 | 671 | 672 | 656 | 658 | 23,600 |
2022/06/21 | 669 | 679 | 667 | 673 | 12,700 |
2022/06/20 | 681 | 682 | 667 | 669 | 15,900 |
2022/06/17 | 685 | 685 | 678 | 681 | 12,400 |
2022/06/16 | 705 | 705 | 686 | 690 | 5,600 |
2022/06/15 | 687 | 695 | 685 | 686 | 4,800 |
2022/06/14 | 692 | 693 | 685 | 687 | 7,200 |
2022/06/13 | 694 | 697 | 693 | 693 | 3,300 |
2022/06/10 | 698 | 702 | 694 | 694 | 13,600 |
2022/06/09 | 711 | 712 | 697 | 697 | 15,500 |
2022/06/08 | 713 | 714 | 707 | 707 | 6,300 |
2022/06/07 | 712 | 712 | 707 | 707 | 2,800 |
2022/06/06 | 713 | 713 | 706 | 710 | 6,800 |
2022/06/03 | 713 | 713 | 709 | 712 | 1,900 |
2022/06/02 | 711 | 711 | 703 | 707 | 3,800 |
2022/06/01 | 714 | 714 | 706 | 711 | 3,900 |
2022/05/31 | 715 | 715 | 703 | 705 | 3,700 |
2022/05/30 | 688 | 713 | 685 | 702 | 32,500 |
2022/05/27 | 722 | 722 | 713 | 718 | 2,300 |
2022/05/26 | 724 | 724 | 711 | 714 | 4,500 |
2022/05/25 | 729 | 729 | 707 | 710 | 7,000 |
2022/05/24 | 708 | 720 | 708 | 719 | 4,000 |
2022/05/23 | 725 | 725 | 714 | 718 | 1,400 |
2022/05/20 | 710 | 714 | 710 | 710 | 1,400 |
2022/05/19 | 702 | 719 | 701 | 710 | 3,000 |
2022/05/18 | 708 | 713 | 704 | 713 | 5,800 |
2022/05/17 | 719 | 719 | 708 | 709 | 4,100 |
2022/05/16 | 706 | 722 | 706 | 713 | 6,700 |
2022/05/13 | 703 | 732 | 703 | 732 | 5,300 |
2022/05/12 | 706 | 734 | 706 | 714 | 6,200 |
2022/05/11 | 716 | 734 | 716 | 716 | 3,000 |
2022/05/10 | 727 | 728 | 715 | 723 | 13,000 |
2022/05/09 | 743 | 747 | 727 | 730 | 8,500 |
2022/05/06 | 739 | 744 | 733 | 743 | 3,400 |
2022/05/02 | 734 | 747 | 733 | 739 | 4,800 |
2022/04/28 | 751 | 751 | 733 | 749 | 3,600 |
2022/04/27 | 726 | 756 | 724 | 750 | 19,100 |
2022/04/26 | 770 | 770 | 721 | 732 | 8,100 |
2022/04/25 | 748 | 748 | 725 | 725 | 7,700 |
2022/04/22 | 737 | 737 | 727 | 733 | 10,000 |
2022/04/21 | 744 | 744 | 730 | 737 | 8,800 |
2022/04/20 | 770 | 770 | 733 | 744 | 5,000 |
2022/04/19 | 748 | 748 | 732 | 740 | 8,400 |
2022/04/18 | 750 | 751 | 732 | 736 | 4,700 |
2022/04/15 | 759 | 759 | 741 | 750 | 7,600 |
2022/04/14 | 780 | 780 | 752 | 759 | 5,000 |
2022/04/13 | 732 | 763 | 732 | 750 | 11,600 |
2022/04/12 | 750 | 767 | 728 | 743 | 25,000 |
2022/04/11 | 759 | 768 | 748 | 750 | 12,400 |
2022/04/08 | 769 | 777 | 757 | 767 | 7,400 |
2022/04/07 | 797 | 798 | 760 | 769 | 17,000 |
2022/04/06 | 790 | 797 | 777 | 797 | 11,500 |
2022/04/05 | 787 | 799 | 777 | 790 | 14,300 |
2022/04/04 | 766 | 779 | 760 | 773 | 4,100 |
2022/04/01 | 733 | 763 | 726 | 755 | 5,100 |
2022/03/31 | 725 | 744 | 724 | 742 | 10,400 |
2022/03/30 | 734 | 740 | 721 | 739 | 11,400 |
2022/03/29 | 733 | 738 | 730 | 738 | 6,900 |
2022/03/28 | 739 | 739 | 721 | 734 | 3,300 |
2022/03/25 | 746 | 746 | 730 | 739 | 14,400 |
2022/03/24 | 746 | 746 | 727 | 735 | 13,400 |
2022/03/23 | 724 | 746 | 721 | 746 | 11,200 |
2022/03/22 | 723 | 724 | 708 | 724 | 7,300 |
2022/03/18 | 708 | 720 | 701 | 715 | 8,500 |
2022/03/17 | 712 | 712 | 701 | 712 | 10,700 |
2022/03/16 | 706 | 712 | 692 | 712 | 9,400 |
2022/03/15 | 703 | 704 | 694 | 700 | 8,600 |
2022/03/14 | 699 | 699 | 682 | 689 | 7,200 |
2022/03/11 | 685 | 697 | 681 | 688 | 15,200 |
2022/03/10 | 689 | 701 | 685 | 695 | 14,400 |
2022/03/09 | 703 | 703 | 679 | 689 | 16,400 |
2022/03/08 | 721 | 731 | 685 | 698 | 17,800 |
2022/03/07 | 775 | 775 | 716 | 728 | 17,300 |
2022/03/04 | 774 | 774 | 743 | 768 | 9,500 |
2022/03/03 | 762 | 769 | 745 | 757 | 19,700 |
2022/03/02 | 772 | 775 | 763 | 763 | 5,100 |
2022/03/01 | 786 | 790 | 773 | 775 | 10,100 |
2022/02/28 | 775 | 795 | 764 | 786 | 8,800 |
2022/02/25 | 782 | 784 | 757 | 783 | 9,200 |
2022/02/24 | 770 | 782 | 752 | 768 | 9,000 |
2022/02/22 | 780 | 790 | 770 | 773 | 5,100 |
2022/02/21 | 777 | 805 | 775 | 796 | 9,900 |
2022/02/18 | 759 | 784 | 759 | 777 | 5,800 |
2022/02/17 | 777 | 791 | 774 | 774 | 3,800 |
2022/02/16 | 799 | 799 | 776 | 779 | 8,800 |
2022/02/15 | 777 | 796 | 765 | 769 | 8,200 |
2022/02/14 | 771 | 787 | 763 | 777 | 7,000 |
2022/02/10 | 775 | 800 | 775 | 800 | 5,400 |
2022/02/09 | 765 | 796 | 765 | 790 | 3,600 |
2022/02/08 | 791 | 797 | 760 | 766 | 10,500 |
2022/02/07 | 790 | 795 | 774 | 791 | 8,600 |
2022/02/04 | 793 | 798 | 773 | 789 | 18,000 |
2022/02/03 | 807 | 824 | 790 | 795 | 20,200 |
2022/02/02 | 786 | 809 | 786 | 807 | 20,100 |
2022/02/01 | 733 | 786 | 733 | 786 | 30,800 |
2022/01/31 | 774 | 805 | 723 | 730 | 125,500 |
2022/01/28 | 775 | 775 | 775 | 775 | 8,800 |
2022/01/27 | 707 | 708 | 674 | 675 | 26,000 |
2022/01/26 | 706 | 716 | 704 | 707 | 12,200 |
2022/01/25 | 771 | 771 | 701 | 704 | 21,200 |
2022/01/24 | 755 | 759 | 744 | 757 | 6,600 |
2022/01/21 | 722 | 747 | 716 | 747 | 4,300 |
2022/01/20 | 730 | 736 | 712 | 722 | 12,900 |
2022/01/19 | 749 | 752 | 732 | 732 | 9,900 |
2022/01/18 | 749 | 768 | 745 | 754 | 10,900 |
2022/01/17 | 742 | 756 | 741 | 746 | 6,900 |
2022/01/14 | 750 | 752 | 728 | 742 | 16,200 |
2022/01/13 | 778 | 778 | 753 | 753 | 8,600 |
2022/01/12 | 771 | 783 | 769 | 783 | 5,000 |
2022/01/11 | 801 | 801 | 764 | 770 | 15,300 |
2022/01/07 | 810 | 828 | 803 | 810 | 15,700 |
2022/01/06 | 800 | 841 | 783 | 808 | 25,800 |
2022/01/05 | 795 | 805 | 784 | 805 | 14,600 |
2022/01/04 | 787 | 803 | 781 | 795 | 18,900 |