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 |
|---|---|---|---|---|---|
| 2025/07/31 | 447 | 447 | 446 | 446 | 4,000 |
| 2025/07/30 | 438 | 449 | 438 | 444 | 9,400 |
| 2025/07/29 | 439 | 447 | 435 | 438 | 22,000 |
| 2025/07/28 | 441 | 449 | 438 | 441 | 18,000 |
| 2025/07/25 | 430 | 450 | 430 | 448 | 13,000 |
| 2025/07/24 | 429 | 430 | 427 | 430 | 19,300 |
| 2025/07/23 | 428 | 429 | 428 | 429 | 7,400 |
| 2025/07/22 | 425 | 430 | 425 | 426 | 1,500 |
| 2025/07/18 | 427 | 427 | 422 | 427 | 6,700 |
| 2025/07/17 | 426 | 427 | 425 | 427 | 3,300 |
| 2025/07/16 | 427 | 430 | 424 | 424 | 5,000 |
| 2025/07/15 | 430 | 430 | 425 | 426 | 2,500 |
| 2025/07/14 | 427 | 429 | 425 | 426 | 12,200 |
| 2025/07/11 | 430 | 430 | 426 | 426 | 1,500 |
| 2025/07/10 | 428 | 431 | 428 | 428 | 7,500 |
| 2025/07/09 | 429 | 430 | 425 | 429 | 7,200 |
| 2025/07/08 | 426 | 430 | 424 | 424 | 7,200 |
| 2025/07/07 | 423 | 431 | 422 | 426 | 12,200 |
| 2025/07/04 | 426 | 427 | 426 | 427 | 4,000 |
| 2025/07/03 | 429 | 431 | 426 | 427 | 4,600 |
| 2025/07/02 | 429 | 432 | 429 | 431 | 7,100 |
| 2025/07/01 | 434 | 434 | 421 | 429 | 9,300 |
| 2025/06/30 | 429 | 430 | 427 | 430 | 10,000 |
| 2025/06/27 | 426 | 431 | 420 | 429 | 16,000 |
| 2025/06/26 | 438 | 440 | 428 | 434 | 29,100 |
| 2025/06/25 | 435 | 442 | 435 | 438 | 13,000 |
| 2025/06/24 | 439 | 439 | 433 | 436 | 18,600 |
| 2025/06/23 | 436 | 443 | 435 | 436 | 29,300 |
| 2025/06/20 | 430 | 439 | 430 | 431 | 31,000 |
| 2025/06/19 | 430 | 433 | 426 | 427 | 74,500 |
| 2025/06/18 | 424 | 428 | 423 | 426 | 19,200 |
| 2025/06/17 | 421 | 425 | 415 | 422 | 35,700 |
| 2025/06/16 | 417 | 421 | 412 | 421 | 28,800 |
| 2025/06/13 | 413 | 418 | 408 | 411 | 37,800 |
| 2025/06/12 | 415 | 416 | 411 | 412 | 17,900 |
| 2025/06/11 | 413 | 418 | 409 | 411 | 36,400 |
| 2025/06/10 | 416 | 419 | 396 | 409 | 196,300 |
| 2025/06/09 | 426 | 426 | 392 | 419 | 694,400 |
| 2025/06/06 | 338 | 346 | 338 | 346 | 2,600 |
| 2025/06/05 | 345 | 349 | 342 | 342 | 6,900 |
| 2025/06/04 | 360 | 360 | 343 | 347 | 31,500 |
| 2025/06/03 | 363 | 364 | 360 | 360 | 5,500 |
| 2025/06/02 | 351 | 369 | 351 | 362 | 19,500 |
| 2025/05/30 | 357 | 361 | 350 | 350 | 21,700 |
| 2025/05/29 | 358 | 363 | 357 | 357 | 11,500 |
| 2025/05/28 | 358 | 371 | 353 | 355 | 65,100 |
| 2025/05/27 | 350 | 415 | 346 | 352 | 564,100 |
| 2025/05/26 | 363 | 364 | 348 | 349 | 13,200 |
| 2025/05/23 | 348 | 359 | 348 | 358 | 7,500 |
| 2025/05/22 | 339 | 358 | 338 | 348 | 22,800 |
| 2025/05/21 | 345 | 377 | 335 | 339 | 69,200 |
| 2025/05/20 | 337 | 350 | 332 | 350 | 33,300 |
| 2025/05/19 | 344 | 344 | 336 | 336 | 10,200 |
| 2025/05/16 | 337 | 338 | 336 | 336 | 400 |
| 2025/05/15 | 338 | 340 | 336 | 340 | 4,000 |
| 2025/05/14 | 349 | 349 | 336 | 336 | 5,000 |
| 2025/05/13 | 338 | 346 | 338 | 346 | 4,400 |
| 2025/05/12 | 337 | 341 | 337 | 337 | 3,800 |
| 2025/05/09 | 334 | 340 | 325 | 340 | 13,300 |
| 2025/05/08 | 337 | 341 | 335 | 335 | 4,500 |
| 2025/05/07 | 331 | 337 | 331 | 337 | 2,200 |
| 2025/05/02 | 332 | 334 | 328 | 330 | 2,400 |
| 2025/05/01 | 337 | 337 | 332 | 332 | 3,100 |
| 2025/04/30 | 335 | 339 | 333 | 339 | 5,100 |
| 2025/04/28 | 336 | 345 | 336 | 338 | 42,100 |
| 2025/04/25 | 341 | 345 | 332 | 332 | 14,900 |
| 2025/04/24 | 356 | 358 | 337 | 337 | 28,300 |
| 2025/04/23 | 334 | 386 | 334 | 348 | 321,200 |
| 2025/04/22 | 340 | 349 | 326 | 331 | 49,100 |
| 2025/04/21 | 321 | 400 | 321 | 334 | 1,301,600 |
| 2025/04/18 | 324 | 330 | 322 | 322 | 13,800 |
| 2025/04/17 | 321 | 372 | 316 | 327 | 436,600 |
| 2025/04/16 | 334 | 346 | 301 | 314 | 160,100 |
| 2025/04/15 | 307 | 385 | 307 | 318 | 140,300 |
| 2025/04/14 | 302 | 309 | 298 | 307 | 12,500 |
| 2025/04/11 | 300 | 300 | 294 | 297 | 6,000 |
| 2025/04/10 | 309 | 311 | 296 | 311 | 1,800 |
| 2025/04/09 | 305 | 305 | 285 | 293 | 4,200 |
| 2025/04/08 | 307 | 312 | 295 | 300 | 5,100 |
| 2025/04/07 | 307 | 314 | 280 | 307 | 1,600 |
| 2025/04/04 | 324 | 327 | 315 | 315 | 2,600 |
| 2025/04/03 | 331 | 331 | 331 | 331 | 200 |
| 2025/04/02 | 341 | 341 | 340 | 340 | 300 |
| 2025/04/01 | 340 | 341 | 340 | 341 | 600 |
| 2025/03/31 | 362 | 362 | 340 | 344 | 3,500 |
| 2025/03/28 | 336 | 338 | 336 | 338 | 400 |
| 2025/03/27 | 337 | 337 | 337 | 337 | 600 |
| 2025/03/26 | 352 | 352 | 335 | 336 | 8,900 |
| 2025/03/25 | 355 | 355 | 332 | 345 | 5,700 |
| 2025/03/24 | 348 | 383 | 348 | 350 | 17,500 |
| 2025/03/21 | 343 | 343 | 330 | 332 | 22,100 |
| 2025/03/19 | 352 | 353 | 348 | 348 | 1,100 |
| 2025/03/18 | 369 | 369 | 353 | 354 | 5,400 |
| 2025/03/17 | 375 | 375 | 361 | 361 | 400 |
| 2025/03/14 | 361 | 369 | 345 | 369 | 2,300 |
| 2025/03/12 | 354 | 369 | 353 | 369 | 1,900 |
| 2025/03/11 | 354 | 354 | 354 | 354 | 200 |
| 2025/03/10 | 350 | 360 | 350 | 360 | 1,400 |
| 2025/03/07 | 368 | 380 | 346 | 350 | 4,600 |
| 2025/03/06 | 343 | 343 | 339 | 339 | 500 |
| 2025/03/05 | 350 | 350 | 342 | 342 | 200 |
| 2025/03/04 | 344 | 350 | 344 | 350 | 800 |
| 2025/03/03 | 350 | 350 | 350 | 350 | 100 |
| 2025/02/27 | 351 | 351 | 351 | 351 | 100 |
| 2025/02/26 | 360 | 360 | 355 | 355 | 600 |
| 2025/02/25 | 368 | 369 | 360 | 360 | 2,700 |
| 2025/02/21 | 366 | 370 | 362 | 370 | 2,500 |
| 2025/02/20 | 386 | 397 | 363 | 374 | 11,200 |
| 2025/02/19 | 386 | 386 | 370 | 370 | 1,800 |
| 2025/02/18 | 374 | 381 | 366 | 370 | 2,700 |
| 2025/02/17 | 389 | 389 | 376 | 382 | 2,400 |
| 2025/02/14 | 376 | 377 | 358 | 369 | 8,300 |
| 2025/02/13 | 380 | 390 | 378 | 390 | 9,500 |
| 2025/02/12 | 365 | 381 | 365 | 380 | 6,800 |
| 2025/02/10 | 367 | 368 | 367 | 367 | 300 |
| 2025/02/07 | 353 | 356 | 353 | 353 | 1,700 |
| 2025/02/06 | 356 | 358 | 348 | 353 | 3,200 |
| 2025/02/05 | 361 | 364 | 356 | 364 | 600 |
| 2025/02/04 | 369 | 369 | 369 | 369 | 500 |
| 2025/02/03 | 362 | 370 | 362 | 368 | 1,400 |
| 2025/01/31 | 366 | 367 | 365 | 365 | 300 |
| 2025/01/30 | 356 | 375 | 356 | 367 | 3,100 |
| 2025/01/29 | 354 | 358 | 353 | 356 | 900 |
| 2025/01/28 | 359 | 360 | 354 | 355 | 3,500 |
| 2025/01/27 | 358 | 380 | 355 | 360 | 5,000 |
| 2025/01/24 | 346 | 356 | 346 | 355 | 800 |
| 2025/01/23 | 353 | 354 | 342 | 347 | 5,200 |
| 2025/01/22 | 341 | 355 | 339 | 339 | 2,100 |
| 2025/01/21 | 333 | 343 | 329 | 342 | 6,600 |
| 2025/01/20 | 340 | 342 | 340 | 341 | 300 |
| 2025/01/17 | 338 | 346 | 338 | 340 | 300 |
| 2025/01/16 | 350 | 353 | 345 | 345 | 500 |
| 2025/01/15 | 335 | 345 | 333 | 345 | 2,500 |
| 2025/01/14 | 343 | 345 | 334 | 338 | 5,700 |
| 2025/01/10 | 355 | 428 | 336 | 350 | 81,300 |
| 2025/01/09 | 356 | 369 | 354 | 354 | 2,600 |
| 2025/01/08 | 359 | 360 | 355 | 355 | 900 |
| 2025/01/07 | 363 | 380 | 356 | 365 | 3,500 |
| 2025/01/06 | 348 | 367 | 348 | 362 | 4,000 |
| 2024/12/30 | 327 | 350 | 327 | 347 | 4,100 |
| 2024/12/27 | 327 | 330 | 322 | 325 | 3,800 |
| 2024/12/26 | 327 | 334 | 327 | 334 | 1,400 |
| 2024/12/25 | 326 | 333 | 326 | 327 | 1,200 |
| 2024/12/24 | 351 | 351 | 327 | 327 | 5,700 |
| 2024/12/23 | 335 | 335 | 335 | 335 | 100 |
| 2024/12/20 | 339 | 358 | 339 | 343 | 2,700 |
| 2024/12/19 | 335 | 343 | 322 | 343 | 4,700 |
| 2024/12/18 | 327 | 364 | 327 | 336 | 9,100 |
| 2024/12/17 | 310 | 329 | 303 | 329 | 44,700 |
| 2024/12/16 | 307 | 308 | 303 | 307 | 36,000 |
| 2024/12/13 | 301 | 303 | 301 | 303 | 57,300 |
| 2024/12/12 | 310 | 310 | 299 | 301 | 64,900 |
| 2024/12/11 | 299 | 314 | 299 | 310 | 5,200 |
| 2024/12/10 | 300 | 310 | 298 | 300 | 9,300 |
| 2024/12/09 | 303 | 309 | 295 | 298 | 4,800 |
| 2024/12/06 | 312 | 312 | 303 | 308 | 2,000 |
| 2024/12/05 | 312 | 326 | 294 | 307 | 23,500 |
| 2024/12/04 | 310 | 367 | 300 | 311 | 67,800 |
| 2024/12/03 | 314 | 317 | 310 | 310 | 1,200 |
| 2024/12/02 | 309 | 309 | 307 | 307 | 500 |
| 2024/11/29 | 303 | 308 | 303 | 307 | 600 |
| 2024/11/28 | 308 | 316 | 308 | 311 | 1,000 |
| 2024/11/27 | 314 | 315 | 308 | 308 | 1,900 |
| 2024/11/26 | 319 | 319 | 316 | 316 | 300 |
| 2024/11/25 | 324 | 324 | 313 | 319 | 1,700 |
| 2024/11/22 | 317 | 325 | 303 | 317 | 2,500 |
| 2024/11/21 | 321 | 326 | 321 | 324 | 1,800 |
| 2024/11/20 | 312 | 321 | 312 | 313 | 2,300 |
| 2024/11/19 | 326 | 326 | 320 | 320 | 4,000 |
| 2024/11/18 | 332 | 332 | 328 | 328 | 200 |
| 2024/11/15 | 324 | 324 | 324 | 324 | 100 |
| 2024/11/14 | 327 | 332 | 320 | 332 | 2,400 |
| 2024/11/13 | 323 | 340 | 323 | 324 | 1,200 |
| 2024/11/12 | 326 | 330 | 322 | 322 | 1,100 |
| 2024/11/11 | 331 | 336 | 328 | 328 | 700 |
| 2024/11/08 | 327 | 333 | 324 | 333 | 400 |
| 2024/11/07 | 320 | 329 | 320 | 329 | 300 |
| 2024/11/06 | 316 | 316 | 315 | 315 | 400 |
| 2024/11/05 | 321 | 322 | 316 | 316 | 1,200 |
| 2024/11/01 | 322 | 322 | 320 | 320 | 400 |
| 2024/10/31 | 322 | 323 | 320 | 320 | 1,600 |
| 2024/10/30 | 329 | 329 | 322 | 322 | 800 |
| 2024/10/29 | 330 | 330 | 330 | 330 | 500 |
| 2024/10/28 | 317 | 322 | 317 | 322 | 5,000 |
| 2024/10/25 | 320 | 320 | 320 | 320 | 100 |
| 2024/10/24 | 320 | 321 | 313 | 316 | 1,300 |
| 2024/10/23 | 318 | 319 | 317 | 317 | 400 |
| 2024/10/22 | 311 | 318 | 311 | 318 | 200 |
| 2024/10/18 | 318 | 318 | 310 | 310 | 500 |
| 2024/10/17 | 310 | 310 | 310 | 310 | 300 |
| 2024/10/16 | 310 | 310 | 310 | 310 | 200 |
| 2024/10/15 | 326 | 326 | 311 | 312 | 7,300 |
| 2024/10/11 | 321 | 321 | 319 | 319 | 2,100 |
| 2024/10/10 | 322 | 325 | 319 | 319 | 4,500 |
| 2024/10/09 | 327 | 327 | 312 | 314 | 10,900 |
| 2024/10/08 | 345 | 345 | 327 | 327 | 2,300 |
| 2024/10/07 | 339 | 345 | 339 | 344 | 3,200 |
| 2024/10/04 | 336 | 336 | 335 | 335 | 700 |
| 2024/10/03 | 331 | 335 | 328 | 328 | 1,300 |
| 2024/10/02 | 333 | 335 | 332 | 333 | 1,200 |