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 |
|---|---|---|---|---|---|
| 2024/12/30 | 760 | 772 | 758 | 772 | 6,200 |
| 2024/12/27 | 764 | 765 | 757 | 765 | 6,400 |
| 2024/12/26 | 768 | 768 | 750 | 760 | 9,300 |
| 2024/12/25 | 755 | 800 | 747 | 766 | 24,500 |
| 2024/12/24 | 754 | 755 | 748 | 755 | 7,300 |
| 2024/12/23 | 753 | 754 | 749 | 754 | 5,900 |
| 2024/12/20 | 750 | 752 | 748 | 750 | 6,100 |
| 2024/12/19 | 749 | 749 | 746 | 749 | 4,400 |
| 2024/12/18 | 750 | 751 | 746 | 747 | 3,700 |
| 2024/12/17 | 747 | 750 | 741 | 750 | 12,400 |
| 2024/12/16 | 749 | 750 | 745 | 750 | 7,800 |
| 2024/12/13 | 738 | 744 | 738 | 742 | 2,900 |
| 2024/12/12 | 748 | 748 | 734 | 738 | 11,500 |
| 2024/12/11 | 752 | 752 | 742 | 743 | 4,000 |
| 2024/12/10 | 748 | 753 | 748 | 748 | 5,900 |
| 2024/12/09 | 750 | 751 | 746 | 751 | 3,400 |
| 2024/12/06 | 747 | 751 | 747 | 751 | 2,500 |
| 2024/12/05 | 747 | 751 | 747 | 747 | 8,400 |
| 2024/12/04 | 747 | 751 | 745 | 751 | 7,300 |
| 2024/12/03 | 752 | 754 | 747 | 749 | 6,600 |
| 2024/12/02 | 752 | 752 | 744 | 750 | 6,200 |
| 2024/11/29 | 749 | 752 | 740 | 752 | 4,400 |
| 2024/11/28 | 747 | 750 | 740 | 740 | 8,300 |
| 2024/11/27 | 743 | 748 | 738 | 745 | 4,200 |
| 2024/11/26 | 743 | 748 | 741 | 748 | 2,300 |
| 2024/11/25 | 745 | 747 | 743 | 743 | 5,200 |
| 2024/11/22 | 745 | 745 | 737 | 743 | 4,900 |
| 2024/11/21 | 749 | 750 | 742 | 743 | 2,500 |
| 2024/11/20 | 757 | 757 | 748 | 748 | 4,000 |
| 2024/11/19 | 765 | 765 | 754 | 757 | 2,300 |
| 2024/11/18 | 761 | 766 | 750 | 766 | 8,100 |
| 2024/11/15 | 768 | 768 | 750 | 761 | 9,000 |
| 2024/11/14 | 765 | 769 | 752 | 765 | 19,000 |
| 2024/11/13 | 761 | 768 | 757 | 763 | 23,900 |
| 2024/11/12 | 738 | 755 | 738 | 755 | 11,400 |
| 2024/11/11 | 742 | 749 | 733 | 744 | 3,800 |
| 2024/11/08 | 737 | 740 | 730 | 740 | 9,400 |
| 2024/11/07 | 739 | 739 | 733 | 733 | 5,600 |
| 2024/11/06 | 740 | 748 | 733 | 733 | 7,100 |
| 2024/11/05 | 723 | 740 | 706 | 740 | 8,000 |
| 2024/11/01 | 686 | 714 | 686 | 714 | 9,500 |
| 2024/10/31 | 701 | 705 | 695 | 699 | 13,600 |
| 2024/10/30 | 716 | 725 | 699 | 699 | 36,000 |
| 2024/10/29 | 711 | 740 | 710 | 722 | 6,000 |
| 2024/10/28 | 711 | 723 | 703 | 713 | 6,500 |
| 2024/10/25 | 708 | 724 | 701 | 712 | 12,700 |
| 2024/10/24 | 716 | 726 | 710 | 710 | 6,800 |
| 2024/10/23 | 717 | 739 | 713 | 725 | 11,600 |
| 2024/10/22 | 725 | 725 | 709 | 713 | 4,000 |
| 2024/10/21 | 707 | 715 | 707 | 710 | 4,800 |
| 2024/10/18 | 708 | 710 | 707 | 707 | 4,600 |
| 2024/10/17 | 716 | 716 | 708 | 708 | 5,400 |
| 2024/10/16 | 715 | 720 | 712 | 713 | 5,900 |
| 2024/10/15 | 718 | 727 | 716 | 716 | 14,300 |
| 2024/10/11 | 727 | 727 | 718 | 723 | 6,900 |
| 2024/10/10 | 745 | 745 | 719 | 727 | 21,900 |
| 2024/10/09 | 746 | 747 | 740 | 743 | 7,100 |
| 2024/10/08 | 750 | 751 | 746 | 746 | 3,700 |
| 2024/10/07 | 748 | 752 | 747 | 752 | 3,300 |
| 2024/10/04 | 749 | 751 | 747 | 747 | 5,700 |
| 2024/10/03 | 759 | 759 | 746 | 749 | 4,800 |
| 2024/10/02 | 759 | 765 | 751 | 753 | 8,100 |
| 2024/10/01 | 751 | 753 | 746 | 753 | 9,100 |
| 2024/09/30 | 741 | 751 | 733 | 751 | 17,400 |
| 2024/09/27 | 765 | 779 | 750 | 766 | 56,200 |
| 2024/09/26 | 818 | 826 | 813 | 813 | 36,600 |
| 2024/09/25 | 816 | 817 | 810 | 811 | 14,800 |
| 2024/09/24 | 814 | 815 | 808 | 815 | 15,500 |
| 2024/09/20 | 814 | 814 | 805 | 810 | 18,700 |
| 2024/09/19 | 812 | 815 | 812 | 814 | 6,400 |
| 2024/09/18 | 814 | 815 | 811 | 812 | 6,100 |
| 2024/09/17 | 816 | 816 | 810 | 810 | 8,200 |
| 2024/09/13 | 810 | 817 | 810 | 816 | 6,900 |
| 2024/09/12 | 807 | 815 | 807 | 813 | 3,700 |
| 2024/09/11 | 822 | 822 | 806 | 806 | 9,300 |
| 2024/09/10 | 818 | 822 | 816 | 816 | 5,500 |
| 2024/09/09 | 815 | 823 | 813 | 818 | 8,600 |
| 2024/09/06 | 820 | 823 | 813 | 815 | 7,400 |
| 2024/09/05 | 810 | 826 | 810 | 815 | 4,300 |
| 2024/09/04 | 813 | 819 | 808 | 811 | 10,200 |
| 2024/09/03 | 820 | 827 | 815 | 817 | 9,100 |
| 2024/09/02 | 829 | 829 | 812 | 815 | 8,500 |
| 2024/08/30 | 809 | 813 | 805 | 808 | 8,900 |
| 2024/08/29 | 801 | 810 | 800 | 801 | 13,300 |
| 2024/08/28 | 794 | 806 | 794 | 803 | 11,400 |
| 2024/08/27 | 794 | 797 | 781 | 797 | 7,200 |
| 2024/08/26 | 788 | 796 | 778 | 779 | 9,100 |
| 2024/08/23 | 781 | 785 | 775 | 785 | 6,900 |
| 2024/08/22 | 777 | 789 | 775 | 781 | 9,700 |
| 2024/08/21 | 791 | 792 | 770 | 777 | 10,400 |
| 2024/08/20 | 761 | 791 | 761 | 790 | 8,400 |
| 2024/08/19 | 768 | 785 | 750 | 760 | 25,600 |
| 2024/08/16 | 718 | 778 | 714 | 771 | 24,700 |
| 2024/08/15 | 715 | 717 | 706 | 713 | 7,800 |
| 2024/08/14 | 700 | 706 | 695 | 706 | 12,400 |
| 2024/08/13 | 680 | 704 | 680 | 698 | 30,700 |
| 2024/08/09 | 726 | 739 | 716 | 720 | 12,800 |
| 2024/08/08 | 716 | 729 | 715 | 718 | 14,400 |
| 2024/08/07 | 680 | 725 | 680 | 716 | 14,300 |
| 2024/08/06 | 692 | 696 | 633 | 670 | 18,700 |
| 2024/08/05 | 720 | 720 | 620 | 620 | 52,700 |
| 2024/08/02 | 802 | 802 | 767 | 770 | 29,600 |
| 2024/08/01 | 839 | 839 | 823 | 823 | 3,900 |
| 2024/07/31 | 825 | 836 | 817 | 836 | 8,700 |
| 2024/07/30 | 857 | 858 | 829 | 829 | 38,200 |
| 2024/07/29 | 858 | 867 | 850 | 856 | 7,100 |
| 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 |