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
2007/12/28 69 72 69 71 10,000
2007/12/27 75 75 72 74 19,000
2007/12/26 80 80 80 80 2,000
2007/12/21 80 81 78 78 14,000
2007/12/20 83 83 79 79 11,000
2007/12/19 80 83 80 81 25,000
2007/12/18 90 90 90 90 2,000
2007/12/14 89 89 88 88 8,000
2007/12/13 85 85 85 85 2,000
2007/12/12 95 95 85 86 21,000
2007/12/11 83 83 80 80 9,000
2007/12/10 90 90 90 90 1,000
2007/12/07 85 85 85 85 2,000
2007/12/06 85 85 85 85 4,000
2007/12/05 85 85 85 85 3,000
2007/12/03 83 93 83 86 17,000
2007/11/30 91 91 91 91 3,000
2007/11/29 86 88 86 88 3,000
2007/11/28 90 90 90 90 1,000
2007/11/27 83 84 83 83 15,000
2007/11/26 91 91 91 91 1,000
2007/11/21 82 91 82 91 5,000
2007/11/20 87 87 83 83 3,000
2007/11/19 88 88 88 88 1,000
2007/11/16 87 93 87 87 8,000
2007/11/15 91 91 88 88 5,000
2007/11/14 87 87 87 87 1,000
2007/11/13 91 97 91 97 4,000
2007/11/12 89 93 88 93 14,000
2007/11/09 89 89 89 89 1,000
2007/11/08 88 88 88 88 2,000
2007/11/07 94 94 94 94 1,000
2007/11/06 98 100 98 100 2,000
2007/11/01 103 103 103 103 3,000
2007/10/26 98 98 98 98 2,000
2007/10/22 92 100 92 100 9,000
2007/10/18 105 105 105 105 3,000
2007/10/17 93 100 93 100 4,000
2007/10/16 91 91 91 91 1,000
2007/10/15 93 93 93 93 2,000
2007/10/12 93 98 93 98 3,000
2007/10/11 96 96 96 96 1,000
2007/10/10 95 96 95 96 3,000
2007/10/09 93 95 93 95 2,000
2007/10/05 91 91 91 91 1,000
2007/10/04 91 91 91 91 1,000
2007/10/03 96 96 96 96 1,000
2007/10/02 105 105 102 102 4,000
2007/10/01 96 96 96 96 1,000
2007/09/28 94 96 94 96 3,000
2007/09/27 91 91 91 91 1,000
2007/09/26 87 87 85 86 6,000
2007/09/25 88 90 85 85 7,000
2007/09/21 89 91 88 89 11,000
2007/09/20 90 90 89 89 8,000
2007/09/19 95 95 90 90 3,000
2007/09/18 90 90 90 90 8,000
2007/09/14 90 90 90 90 1,000
2007/09/13 95 95 95 95 9,000
2007/09/12 95 95 95 95 1,000
2007/09/11 98 98 98 98 3,000
2007/09/07 100 100 100 100 2,000
2007/09/06 100 100 98 98 5,000
2007/09/05 100 100 100 100 2,000
2007/09/04 101 101 100 100 4,000
2007/08/31 106 106 98 101 6,000
2007/08/29 101 101 98 98 11,000
2007/08/28 101 101 101 101 1,000
2007/08/27 100 100 100 100 1,000
2007/08/24 95 102 95 102 4,000
2007/08/23 96 101 96 98 14,000
2007/08/22 86 93 86 93 10,000
2007/08/21 94 95 93 93 12,000
2007/08/20 101 101 96 97 18,000
2007/08/17 108 127 98 99 181,000
2007/08/16 108 108 103 103 11,000
2007/08/15 109 110 109 109 14,000
2007/08/14 116 117 116 117 2,000
2007/08/10 112 112 111 111 13,000
2007/08/09 119 119 119 119 2,000
2007/08/08 113 113 113 113 1,000
2007/08/07 116 116 116 116 2,000
2007/08/02 115 116 115 116 6,000
2007/08/01 121 121 115 117 12,000
2007/07/31 119 119 119 119 2,000
2007/07/30 120 123 115 118 17,000
2007/07/27 120 120 116 116 8,000
2007/07/26 119 120 119 120 8,000
2007/07/25 123 124 118 119 16,000
2007/07/24 120 122 119 121 14,000
2007/07/23 121 121 121 121 1,000
2007/07/20 124 124 124 124 1,000
2007/07/19 124 124 124 124 1,000
2007/07/18 122 122 122 122 14,000
2007/07/17 123 123 123 123 2,000
2007/07/13 124 124 123 124 14,000
2007/07/12 125 125 123 123 8,000
2007/07/11 125 125 123 123 19,000
2007/07/10 127 128 125 125 25,000
2007/07/09 125 135 123 125 108,000
2007/07/06 124 124 123 123 11,000
2007/07/05 122 133 122 124 104,000
2007/07/04 124 124 122 122 4,000
2007/07/03 123 124 121 124 68,000
2007/07/02 125 150 120 123 677,000
2007/06/29 120 124 119 124 29,000
2007/06/28 120 120 118 120 8,000
2007/06/27 119 120 119 119 6,000
2007/06/26 121 121 119 119 7,000
2007/06/22 121 121 119 121 7,000
2007/06/21 121 121 121 121 1,000
2007/06/20 126 126 115 120 26,000
2007/06/19 121 121 121 121 1,000
2007/06/18 123 123 120 120 9,000
2007/06/14 119 121 119 121 10,000
2007/06/12 121 122 121 121 7,000
2007/06/11 122 122 122 122 1,000
2007/06/08 124 124 121 121 28,000
2007/06/07 124 124 123 124 4,000
2007/06/06 122 124 122 124 4,000
2007/06/05 125 125 122 122 8,000
2007/06/04 126 126 125 125 3,000
2007/06/01 129 129 125 129 28,000
2007/05/31 122 135 122 124 77,000
2007/05/30 121 130 121 121 18,000
2007/05/29 119 121 119 119 13,000
2007/05/28 121 121 120 120 2,000
2007/05/25 118 118 118 118 1,000
2007/05/24 117 120 117 117 5,000
2007/05/23 116 117 114 117 4,000
2007/05/21 120 120 120 120 4,000
2007/05/18 121 121 119 119 2,000
2007/05/17 120 120 119 119 8,000
2007/05/16 120 123 119 123 13,000
2007/05/15 121 125 120 120 12,000
2007/05/14 120 120 120 120 1,000
2007/05/11 119 120 119 120 5,000
2007/05/10 121 121 119 119 6,000
2007/05/09 121 140 118 121 113,000
2007/05/08 120 121 120 120 4,000
2007/05/07 126 126 121 121 9,000
2007/05/02 115 125 112 121 27,000
2007/05/01 112 112 106 106 2,000
2007/04/25 111 112 111 112 4,000
2007/04/24 111 112 111 111 7,000
2007/04/23 116 116 116 116 3,000
2007/04/20 114 116 114 116 6,000
2007/04/19 114 114 114 114 1,000
2007/04/18 113 113 112 112 2,000
2007/04/17 110 112 109 112 6,000
2007/04/16 112 112 112 112 4,000
2007/04/13 119 120 110 113 14,000
2007/04/11 122 122 122 122 1,000
2007/04/09 122 122 122 122 1,000
2007/04/06 122 122 122 122 4,000
2007/04/05 122 122 122 122 3,000
2007/04/04 125 125 125 125 5,000
2007/04/02 129 129 125 125 8,000
2007/03/30 129 129 127 127 5,000
2007/03/29 127 127 127 127 3,000
2007/03/28 128 128 127 127 3,000
2007/03/27 126 127 126 127 20,000
2007/03/26 130 132 129 131 18,000
2007/03/23 127 128 126 128 11,000
2007/03/22 128 129 126 127 11,000
2007/03/20 126 128 126 126 8,000
2007/03/19 128 129 125 126 11,000
2007/03/16 132 132 130 130 5,000
2007/03/15 131 131 128 130 10,000
2007/03/14 131 131 130 130 5,000
2007/03/13 136 145 134 135 106,000
2007/03/12 132 134 130 134 13,000
2007/03/09 128 131 128 129 15,000
2007/03/08 126 127 126 127 6,000
2007/03/07 126 127 125 126 9,000
2007/03/06 121 127 120 125 28,000
2007/03/05 128 128 121 121 26,000
2007/03/02 130 130 128 130 6,000
2007/03/01 133 136 133 133 7,000
2007/02/28 131 132 124 132 40,000
2007/02/27 139 139 135 135 25,000
2007/02/26 137 138 136 138 26,000
2007/02/23 137 143 135 136 73,000
2007/02/22 138 139 134 137 40,000
2007/02/21 137 139 135 137 25,000
2007/02/20 139 139 136 138 26,000
2007/02/19 142 148 139 139 93,000
2007/02/16 138 153 138 139 583,000
2007/02/15 136 141 132 136 161,000
2007/02/14 141 141 135 139 61,000
2007/02/13 143 143 137 140 65,000
2007/02/09 139 150 137 142 241,000
2007/02/08 133 159 133 137 1,129,000
2007/02/07 138 140 130 131 296,000
2007/02/06 134 161 134 146 2,080,000
2007/02/05 136 136 126 132 89,000
2007/02/02 138 138 130 136 175,000
2007/02/01 150 155 132 135 628,000
2007/01/31 118 165 118 160 2,504,000
2007/01/30 117 117 116 116 17,000
2007/01/29 115 117 115 116 19,000
2007/01/26 115 116 115 116 15,000
2007/01/25 116 117 115 117 40,000
2007/01/24 115 116 112 116 35,000
2007/01/23 123 123 115 115 58,000
2007/01/22 120 123 115 123 106,000
2007/01/19 111 132 110 125 159,000
2007/01/18 111 112 105 111 34,000
2007/01/17 110 111 110 111 15,000
2007/01/16 111 111 111 111 2,000
2007/01/15 114 114 114 114 1,000
2007/01/12 115 115 114 114 2,000
2007/01/11 115 115 113 115 3,000
2007/01/10 116 117 115 116 13,000
2007/01/09 115 117 115 117 12,000
2007/01/05 119 119 117 117 6,000
2007/01/04 120 120 120 120 3,000

このページの先頭へ