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

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
1996/12/30 2,060 2,060 2,060 2,060 1,000
1996/12/26 2,060 2,060 2,060 2,060 1,000
1996/12/20 2,060 2,060 2,060 2,060 3,000
1996/12/16 2,050 2,070 2,050 2,070 19,000
1996/12/11 2,050 2,060 2,050 2,060 5,000
1996/12/09 2,070 2,070 2,070 2,070 1,000
1996/11/27 2,080 2,080 2,080 2,080 1,000
1996/11/26 2,080 2,080 2,080 2,080 101,000
1996/11/25 2,050 2,100 2,050 2,100 8,000
1996/11/22 2,080 2,080 2,080 2,080 7,000
1996/11/21 2,080 2,080 2,080 2,080 1,000
1996/11/20 2,050 2,050 2,050 2,050 1,000
1996/11/19 2,050 2,050 2,050 2,050 1,000
1996/11/18 2,090 2,100 2,090 2,100 6,000
1996/11/15 2,050 2,050 2,050 2,050 1,000
1996/11/14 2,000 2,000 2,000 2,000 2,000
1996/11/13 2,050 2,050 2,050 2,050 1,000
1996/11/12 2,080 2,080 2,080 2,080 1,000
1996/11/07 2,080 2,100 2,080 2,100 11,000
1996/11/06 2,080 2,080 2,080 2,080 1,000
1996/10/31 2,100 2,100 2,100 2,100 1,000
1996/10/30 2,100 2,100 2,100 2,100 1,000
1996/10/28 2,100 2,150 2,100 2,150 8,000
1996/10/22 2,100 2,150 2,100 2,150 8,000
1996/10/21 2,130 2,130 2,130 2,130 1,000
1996/10/16 2,150 2,150 2,150 2,150 1,000
1996/10/15 2,190 2,190 2,190 2,190 1,000
1996/10/14 2,090 2,150 2,090 2,150 24,000
1996/10/09 2,100 2,100 2,100 2,100 1,000
1996/10/08 2,000 2,000 2,000 2,000 1,000
1996/10/03 2,200 2,200 2,200 2,200 3,000
1996/10/02 2,290 2,290 2,290 2,290 1,000
1996/10/01 2,300 2,300 2,300 2,300 1,000
1996/09/27 2,400 2,400 2,400 2,400 1,000
1996/09/20 2,430 2,430 2,430 2,430 1,000
1996/09/18 2,350 2,350 2,350 2,350 1,000
1996/09/11 2,300 2,300 2,300 2,300 1,000
1996/09/10 2,300 2,300 2,300 2,300 1,000
1996/09/04 2,300 2,300 2,300 2,300 1,000
1996/09/03 2,300 2,300 2,300 2,300 1,000
1996/08/26 2,280 2,280 2,280 2,280 3,000
1996/08/22 2,240 2,240 2,240 2,240 1,000
1996/08/21 2,280 2,280 2,280 2,280 1,000
1996/08/20 2,320 2,320 2,320 2,320 1,000
1996/08/19 2,280 2,280 2,280 2,280 5,000
1996/08/16 2,350 2,350 2,350 2,350 1,000
1996/08/14 2,350 2,350 2,350 2,350 1,000
1996/08/13 2,300 2,300 2,300 2,300 1,000
1996/08/07 2,350 2,350 2,350 2,350 1,000
1996/08/06 2,300 2,350 2,300 2,350 2,000
1996/08/02 2,300 2,350 2,300 2,350 3,000
1996/08/01 2,300 2,300 2,300 2,300 1,000
1996/07/31 2,300 2,300 2,300 2,300 1,000
1996/07/30 2,300 2,300 2,300 2,300 1,000
1996/07/26 2,300 2,300 2,300 2,300 2,000
1996/07/24 2,300 2,300 2,300 2,300 1,000
1996/07/23 2,300 2,300 2,300 2,300 1,000
1996/07/18 2,350 2,350 2,350 2,350 1,000
1996/07/17 2,350 2,350 2,350 2,350 1,000
1996/07/12 2,300 2,300 2,300 2,300 1,000
1996/07/09 2,300 2,300 2,300 2,300 1,000
1996/07/08 2,300 2,300 2,300 2,300 1,000
1996/07/04 2,300 2,300 2,300 2,300 1,000
1996/07/03 2,300 2,300 2,300 2,300 2,000
1996/07/02 2,350 2,350 2,350 2,350 2,000
1996/06/28 2,400 2,400 2,400 2,400 1,000
1996/06/26 2,350 2,350 2,350 2,350 2,000
1996/06/24 2,300 2,300 2,300 2,300 18,000
1996/06/21 2,300 2,300 2,300 2,300 2,000
1996/06/20 2,250 2,250 2,250 2,250 2,000
1996/06/19 2,220 2,220 2,220 2,220 1,000
1996/06/18 2,220 2,220 2,220 2,220 1,000
1996/06/17 2,200 2,200 2,200 2,200 2,000
1996/06/12 2,170 2,200 2,170 2,200 2,000
1996/06/11 2,130 2,170 2,130 2,170 2,000
1996/06/10 2,170 2,170 2,170 2,170 1,000
1996/06/06 2,170 2,170 2,170 2,170 2,000
1996/06/05 2,170 2,170 2,170 2,170 1,000
1996/05/31 2,190 2,190 2,190 2,190 1,000
1996/05/30 2,190 2,190 2,190 2,190 2,000
1996/05/28 2,200 2,200 2,200 2,200 1,000
1996/05/21 2,200 2,200 2,200 2,200 1,000
1996/05/17 2,200 2,200 2,200 2,200 1,000
1996/05/16 2,300 2,300 2,300 2,300 1,000
1996/05/15 2,250 2,250 2,250 2,250 1,000
1996/05/13 2,200 2,200 2,200 2,200 1,000
1996/05/09 2,190 2,190 2,190 2,190 1,000
1996/05/08 2,200 2,200 2,190 2,190 2,000
1996/04/26 2,350 2,350 2,350 2,350 1,000
1996/04/25 2,320 2,320 2,320 2,320 1,000
1996/04/24 2,320 2,320 2,320 2,320 1,000
1996/04/23 2,200 2,200 2,200 2,200 1,000
1996/04/22 2,200 2,200 2,200 2,200 1,000
1996/04/18 2,200 2,200 2,200 2,200 2,000
1996/04/17 2,200 2,200 2,200 2,200 2,000
1996/04/16 2,200 2,200 2,200 2,200 5,000
1996/04/09 2,250 2,250 2,250 2,250 1,000
1996/04/08 2,280 2,280 2,250 2,250 2,000
1996/04/03 2,280 2,280 2,250 2,250 6,000
1996/03/26 2,380 2,380 2,380 2,380 1,000
1996/03/22 2,400 2,400 2,400 2,400 3,000
1996/03/19 2,400 2,400 2,400 2,400 3,000
1996/03/18 2,420 2,420 2,420 2,420 1,000
1996/03/15 2,440 2,440 2,440 2,440 1,000
1996/03/14 2,420 2,440 2,420 2,440 6,000
1996/03/12 2,420 2,420 2,420 2,420 1,000
1996/03/11 2,420 2,420 2,420 2,420 3,000
1996/03/06 2,400 2,400 2,400 2,400 2,000
1996/03/05 2,390 2,400 2,390 2,400 6,000
1996/03/04 2,400 2,400 2,400 2,400 3,000
1996/03/01 2,400 2,400 2,400 2,400 4,000
1996/02/28 2,430 2,430 2,430 2,430 3,000
1996/02/27 2,430 2,430 2,430 2,430 3,000
1996/02/26 2,440 2,440 2,440 2,440 2,000
1996/02/22 2,430 2,430 2,430 2,430 30,000
1996/02/21 2,420 2,420 2,420 2,420 1,000
1996/02/20 2,420 2,420 2,420 2,420 2,000
1996/02/16 2,440 2,440 2,440 2,440 3,000
1996/02/14 2,430 2,440 2,430 2,440 2,000
1996/02/09 2,420 2,420 2,420 2,420 2,000
1996/02/07 2,410 2,410 2,410 2,410 1,000
1996/02/06 2,410 2,410 2,410 2,410 2,000
1996/02/05 2,420 2,420 2,400 2,400 2,000
1996/02/02 2,420 2,420 2,420 2,420 1,000
1996/02/01 2,420 2,420 2,410 2,410 6,000
1996/01/31 2,410 2,410 2,410 2,410 2,000
1996/01/30 2,420 2,420 2,420 2,420 1,000
1996/01/29 2,420 2,420 2,420 2,420 3,000
1996/01/26 2,420 2,420 2,420 2,420 3,000
1996/01/25 2,420 2,420 2,420 2,420 6,000
1996/01/24 2,430 2,430 2,420 2,420 4,000
1996/01/23 2,420 2,420 2,420 2,420 4,000
1996/01/22 2,420 2,420 2,420 2,420 5,000
1996/01/19 2,420 2,430 2,420 2,430 4,000
1996/01/18 2,420 2,420 2,420 2,420 2,000
1996/01/17 2,420 2,420 2,410 2,410 4,000
1996/01/16 2,410 2,410 2,410 2,410 4,000
1996/01/12 2,410 2,410 2,410 2,410 3,000
1996/01/11 2,410 2,410 2,410 2,410 2,000
1996/01/10 2,400 2,400 2,390 2,390 5,000
1996/01/09 2,390 2,390 2,390 2,390 1,000
1996/01/08 2,380 2,380 2,380 2,380 4,000
1996/01/04 2,390 2,390 2,390 2,390 1,000

このページの先頭へ