ＣＡＰＩＴＡ(7462)の株価時系列情報
ＣＡＰＩＴＡ(7462)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 361 | 363 | 357 | 357 | 2,000 |
| 2024/07/25 | 378 | 383 | 359 | 362 | 5,200 |
| 2024/07/24 | 368 | 383 | 368 | 382 | 2,900 |
| 2024/07/23 | 355 | 373 | 355 | 373 | 800 |
| 2024/07/22 | 375 | 375 | 361 | 361 | 2,000 |
| 2024/07/19 | 374 | 374 | 374 | 374 | 300 |
| 2024/07/18 | 374 | 374 | 374 | 374 | 100 |
| 2024/07/17 | 363 | 363 | 360 | 360 | 23,200 |
| 2024/07/16 | 363 | 363 | 360 | 363 | 700 |
| 2024/07/12 | 363 | 363 | 363 | 363 | 100 |
| 2024/07/10 | 363 | 363 | 363 | 363 | 200 |
| 2024/07/09 | 363 | 370 | 363 | 364 | 1,200 |
| 2024/07/08 | 374 | 374 | 365 | 365 | 400 |
| 2024/07/05 | 376 | 376 | 376 | 376 | 1,400 |
| 2024/07/04 | 377 | 386 | 377 | 377 | 1,800 |
| 2024/07/03 | 384 | 390 | 376 | 376 | 400 |
| 2024/07/02 | 374 | 386 | 374 | 386 | 200 |
| 2024/07/01 | 391 | 391 | 372 | 372 | 1,000 |
| 2024/06/28 | 379 | 387 | 379 | 385 | 1,400 |
| 2024/06/27 | 370 | 377 | 369 | 369 | 700 |
| 2024/06/26 | 370 | 370 | 369 | 369 | 500 |
| 2024/06/25 | 368 | 369 | 367 | 368 | 500 |
| 2024/06/24 | 373 | 373 | 367 | 367 | 600 |
| 2024/06/20 | 373 | 373 | 373 | 373 | 200 |
| 2024/06/19 | 391 | 391 | 368 | 373 | 3,200 |
| 2024/06/18 | 377 | 392 | 377 | 392 | 700 |
| 2024/06/17 | 416 | 424 | 371 | 377 | 7,300 |
| 2024/06/14 | 384 | 384 | 384 | 384 | 500 |
| 2024/06/11 | 363 | 370 | 362 | 370 | 1,900 |
| 2024/06/10 | 361 | 365 | 355 | 365 | 2,200 |
| 2024/06/07 | 361 | 361 | 353 | 353 | 600 |
| 2024/06/06 | 352 | 363 | 350 | 363 | 700 |
| 2024/06/05 | 360 | 360 | 352 | 352 | 300 |
| 2024/06/03 | 364 | 366 | 364 | 366 | 200 |
| 2024/05/31 | 364 | 364 | 361 | 364 | 300 |
| 2024/05/30 | 369 | 369 | 361 | 361 | 500 |
| 2024/05/29 | 368 | 369 | 368 | 369 | 400 |
| 2024/05/28 | 378 | 378 | 368 | 368 | 1,300 |
| 2024/05/27 | 378 | 378 | 378 | 378 | 700 |
| 2024/05/24 | 371 | 378 | 358 | 378 | 1,700 |
| 2024/05/23 | 385 | 385 | 379 | 379 | 3,000 |
| 2024/05/22 | 382 | 382 | 374 | 380 | 700 |
| 2024/05/21 | 383 | 383 | 383 | 383 | 1,000 |
| 2024/05/20 | 375 | 375 | 375 | 375 | 500 |
| 2024/05/17 | 375 | 383 | 375 | 383 | 1,300 |
| 2024/05/16 | 378 | 383 | 376 | 383 | 1,800 |
| 2024/05/15 | 393 | 393 | 381 | 381 | 1,400 |
| 2024/05/14 | 394 | 394 | 393 | 393 | 600 |
| 2024/05/13 | 400 | 400 | 384 | 394 | 5,400 |
| 2024/05/10 | 400 | 400 | 399 | 400 | 1,300 |
| 2024/05/09 | 394 | 400 | 394 | 400 | 3,000 |
| 2024/05/07 | 410 | 410 | 410 | 410 | 100 |
| 2024/05/01 | 402 | 402 | 402 | 402 | 100 |
| 2024/04/30 | 410 | 410 | 410 | 410 | 100 |
| 2024/04/26 | 419 | 419 | 400 | 402 | 600 |
| 2024/04/25 | 408 | 408 | 408 | 408 | 400 |
| 2024/04/23 | 413 | 413 | 405 | 405 | 300 |
| 2024/04/22 | 411 | 413 | 407 | 413 | 1,100 |
| 2024/04/19 | 403 | 411 | 403 | 411 | 1,300 |
| 2024/04/18 | 403 | 410 | 403 | 408 | 500 |
| 2024/04/17 | 406 | 406 | 401 | 401 | 4,700 |
| 2024/04/16 | 416 | 416 | 406 | 406 | 2,500 |
| 2024/04/15 | 419 | 420 | 403 | 409 | 7,700 |
| 2024/04/12 | 425 | 425 | 411 | 411 | 3,600 |
| 2024/04/11 | 396 | 433 | 395 | 404 | 21,600 |
| 2024/04/10 | 406 | 406 | 387 | 388 | 3,700 |
| 2024/04/09 | 404 | 411 | 404 | 411 | 300 |
| 2024/04/08 | 399 | 404 | 399 | 404 | 200 |
| 2024/04/05 | 400 | 404 | 400 | 404 | 200 |
| 2024/04/04 | 406 | 418 | 393 | 404 | 5,400 |
| 2024/04/03 | 395 | 408 | 393 | 393 | 3,100 |
| 2024/04/02 | 428 | 430 | 392 | 403 | 25,600 |
| 2024/04/01 | 440 | 445 | 406 | 430 | 14,000 |
| 2024/03/29 | 419 | 440 | 416 | 440 | 7,400 |
| 2024/03/28 | 415 | 416 | 407 | 411 | 4,700 |
| 2024/03/27 | 407 | 415 | 403 | 415 | 2,200 |
| 2024/03/26 | 419 | 419 | 419 | 419 | 300 |
| 2024/03/25 | 400 | 411 | 400 | 410 | 3,500 |
| 2024/03/22 | 410 | 420 | 392 | 401 | 6,900 |
| 2024/03/21 | 412 | 412 | 403 | 403 | 4,500 |
| 2024/03/19 | 400 | 427 | 400 | 427 | 6,900 |
| 2024/03/18 | 382 | 403 | 382 | 390 | 4,500 |
| 2024/03/14 | 399 | 399 | 383 | 390 | 1,100 |
| 2024/03/13 | 392 | 395 | 392 | 395 | 1,000 |
| 2024/03/12 | 376 | 395 | 376 | 395 | 2,800 |
| 2024/03/11 | 396 | 396 | 378 | 392 | 3,100 |
| 2024/03/08 | 359 | 389 | 359 | 389 | 3,300 |
| 2024/03/07 | 377 | 380 | 354 | 365 | 6,900 |
| 2024/03/06 | 398 | 398 | 379 | 379 | 700 |
| 2024/03/05 | 370 | 375 | 369 | 375 | 11,300 |
| 2024/03/04 | 368 | 370 | 362 | 362 | 600 |
| 2024/02/29 | 370 | 370 | 370 | 370 | 1,000 |
| 2024/02/27 | 366 | 366 | 366 | 366 | 1,100 |
| 2024/02/26 | 365 | 365 | 358 | 358 | 2,400 |
| 2024/02/22 | 358 | 364 | 358 | 361 | 4,500 |
| 2024/02/21 | 358 | 366 | 356 | 366 | 2,200 |
| 2024/02/20 | 360 | 372 | 350 | 358 | 5,400 |
| 2024/02/19 | 371 | 371 | 351 | 364 | 2,600 |
| 2024/02/16 | 356 | 374 | 356 | 366 | 2,700 |
| 2024/02/15 | 368 | 368 | 356 | 356 | 900 |
| 2024/02/14 | 363 | 363 | 360 | 360 | 200 |
| 2024/02/13 | 361 | 361 | 347 | 355 | 1,900 |
| 2024/02/09 | 374 | 379 | 356 | 356 | 3,400 |
| 2024/02/08 | 378 | 379 | 372 | 374 | 2,800 |
| 2024/02/07 | 375 | 377 | 370 | 377 | 1,100 |
| 2024/02/06 | 373 | 380 | 373 | 375 | 2,800 |
| 2024/02/05 | 384 | 384 | 368 | 373 | 5,000 |
| 2024/02/02 | 391 | 391 | 378 | 384 | 3,300 |
| 2024/02/01 | 400 | 400 | 390 | 391 | 700 |
| 2024/01/31 | 400 | 400 | 400 | 400 | 200 |
| 2024/01/30 | 402 | 402 | 401 | 401 | 200 |
| 2024/01/29 | 400 | 400 | 389 | 393 | 3,200 |
| 2024/01/26 | 411 | 415 | 395 | 399 | 3,500 |
| 2024/01/25 | 410 | 410 | 395 | 396 | 1,500 |
| 2024/01/24 | 410 | 410 | 410 | 410 | 100 |
| 2024/01/23 | 400 | 410 | 400 | 410 | 300 |
| 2024/01/22 | 411 | 420 | 410 | 411 | 11,200 |
| 2024/01/19 | 407 | 410 | 399 | 403 | 3,000 |
| 2024/01/18 | 403 | 405 | 399 | 399 | 3,800 |
| 2024/01/17 | 395 | 407 | 394 | 395 | 14,400 |
| 2024/01/16 | 391 | 401 | 391 | 394 | 3,500 |
| 2024/01/15 | 402 | 402 | 386 | 395 | 8,500 |
| 2024/01/12 | 382 | 421 | 382 | 403 | 23,800 |
| 2024/01/11 | 391 | 391 | 380 | 380 | 400 |
| 2024/01/10 | 383 | 396 | 383 | 395 | 7,000 |
| 2024/01/09 | 378 | 407 | 375 | 384 | 29,200 |
| 2024/01/05 | 376 | 380 | 373 | 375 | 1,700 |
| 2024/01/04 | 378 | 380 | 375 | 380 | 14,000 |
| 2023/12/29 | 377 | 377 | 377 | 377 | 1,200 |
| 2023/12/28 | 390 | 390 | 371 | 377 | 1,900 |
| 2023/12/26 | 378 | 378 | 368 | 375 | 2,800 |
| 2023/12/25 | 378 | 378 | 377 | 377 | 1,000 |
| 2023/12/22 | 374 | 379 | 372 | 372 | 5,300 |
| 2023/12/21 | 365 | 374 | 362 | 370 | 4,700 |
| 2023/12/20 | 369 | 376 | 365 | 369 | 7,100 |
| 2023/12/19 | 364 | 370 | 362 | 370 | 300 |
| 2023/12/18 | 372 | 372 | 372 | 372 | 200 |
| 2023/12/15 | 374 | 375 | 372 | 372 | 2,700 |
| 2023/12/14 | 383 | 383 | 360 | 375 | 8,000 |
| 2023/12/13 | 376 | 384 | 371 | 379 | 1,800 |
| 2023/12/12 | 367 | 374 | 365 | 371 | 2,600 |
| 2023/12/11 | 386 | 386 | 369 | 375 | 3,300 |
| 2023/12/08 | 376 | 389 | 370 | 380 | 14,300 |
| 2023/12/07 | 385 | 394 | 369 | 376 | 16,200 |
| 2023/12/06 | 390 | 401 | 390 | 393 | 15,100 |
| 2023/12/05 | 384 | 390 | 373 | 390 | 3,300 |
| 2023/12/04 | 371 | 382 | 367 | 370 | 15,500 |
| 2023/11/30 | 365 | 370 | 364 | 370 | 2,800 |
| 2023/11/29 | 373 | 385 | 369 | 369 | 3,300 |
| 2023/11/28 | 367 | 367 | 364 | 364 | 200 |
| 2023/11/27 | 381 | 382 | 361 | 364 | 4,600 |
| 2023/11/24 | 366 | 375 | 363 | 375 | 1,200 |
| 2023/11/21 | 374 | 374 | 364 | 364 | 400 |
| 2023/11/20 | 365 | 378 | 365 | 378 | 11,800 |
| 2023/11/17 | 360 | 360 | 352 | 357 | 700 |
| 2023/11/15 | 352 | 359 | 352 | 359 | 700 |
| 2023/11/14 | 360 | 360 | 352 | 352 | 200 |
| 2023/11/13 | 357 | 360 | 349 | 353 | 5,100 |
| 2023/11/10 | 347 | 351 | 347 | 349 | 1,000 |
| 2023/11/09 | 351 | 351 | 351 | 351 | 300 |
| 2023/11/08 | 345 | 351 | 343 | 351 | 5,400 |
| 2023/11/02 | 373 | 373 | 354 | 367 | 1,400 |
| 2023/10/26 | 374 | 374 | 373 | 373 | 500 |
| 2023/10/25 | 375 | 380 | 366 | 366 | 2,000 |
| 2023/10/24 | 375 | 375 | 363 | 364 | 700 |
| 2023/10/23 | 351 | 385 | 351 | 370 | 2,000 |
| 2023/10/20 | 368 | 368 | 363 | 365 | 900 |
| 2023/10/19 | 352 | 352 | 346 | 352 | 1,400 |
| 2023/10/18 | 360 | 360 | 360 | 360 | 100 |
| 2023/10/17 | 354 | 354 | 354 | 354 | 200 |
| 2023/10/13 | 345 | 363 | 345 | 355 | 2,500 |
| 2023/10/12 | 347 | 350 | 347 | 350 | 900 |
| 2023/10/11 | 351 | 353 | 347 | 347 | 4,500 |
| 2023/10/10 | 360 | 360 | 354 | 354 | 400 |
| 2023/10/06 | 360 | 360 | 351 | 355 | 1,000 |
| 2023/10/05 | 363 | 363 | 360 | 360 | 500 |
| 2023/10/04 | 358 | 365 | 355 | 355 | 4,900 |
| 2023/10/03 | 364 | 365 | 360 | 360 | 1,000 |
| 2023/10/02 | 367 | 372 | 367 | 372 | 1,500 |
| 2023/09/29 | 373 | 373 | 373 | 373 | 400 |
| 2023/09/28 | 385 | 385 | 374 | 381 | 3,900 |
| 2023/09/27 | 368 | 377 | 368 | 377 | 2,700 |
| 2023/09/26 | 375 | 391 | 360 | 366 | 13,600 |
| 2023/09/25 | 362 | 373 | 358 | 371 | 1,900 |
| 2023/09/22 | 366 | 372 | 366 | 368 | 3,400 |
| 2023/09/21 | 363 | 371 | 363 | 370 | 400 |
| 2023/09/20 | 370 | 373 | 370 | 370 | 1,700 |
| 2023/09/19 | 364 | 377 | 354 | 373 | 10,000 |
| 2023/09/15 | 359 | 373 | 359 | 364 | 13,200 |
| 2023/09/14 | 373 | 385 | 365 | 367 | 23,300 |
| 2023/09/13 | 359 | 415 | 355 | 370 | 136,600 |
| 2023/09/12 | 348 | 351 | 342 | 347 | 7,400 |
| 2023/09/11 | 348 | 360 | 342 | 347 | 14,300 |
| 2023/09/08 | 345 | 356 | 340 | 347 | 56,600 |
| 2023/09/07 | 419 | 419 | 352 | 352 | 295,200 |
| 2023/09/06 | 345 | 345 | 338 | 339 | 2,600 |
| 2023/09/05 | 337 | 337 | 337 | 337 | 400 |
| 2023/09/04 | 340 | 349 | 331 | 337 | 41,900 |
| 2023/09/01 | 343 | 344 | 331 | 340 | 28,100 |
| 2023/08/31 | 341 | 354 | 341 | 351 | 5,300 |