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
2008/12/26 41 41 39 39 4,000
2008/12/25 39 41 39 41 2,000
2008/12/24 43 43 39 39 24,000
2008/12/22 38 42 38 41 33,000
2008/12/19 39 39 39 39 4,000
2008/12/18 39 39 39 39 6,000
2008/12/17 39 39 38 38 3,000
2008/12/16 39 39 39 39 2,000
2008/12/15 39 39 39 39 7,000
2008/12/12 39 39 39 39 7,000
2008/12/11 39 40 38 40 20,000
2008/12/10 38 39 38 39 5,000
2008/12/09 41 41 38 38 26,000
2008/12/08 41 41 40 40 8,000
2008/12/05 40 40 40 40 12,000
2008/12/04 41 41 39 40 33,000
2008/12/03 40 41 39 41 25,000
2008/12/02 39 48 39 39 280,000
2008/12/01 40 40 38 38 13,000
2008/11/28 41 41 39 39 19,000
2008/11/27 40 48 40 42 313,000
2008/11/26 39 39 37 39 11,000
2008/11/25 40 40 37 39 12,000
2008/11/21 39 40 36 40 30,000
2008/11/20 40 41 39 40 40,000
2008/11/19 44 44 42 44 24,000
2008/11/18 44 45 44 44 12,000
2008/11/17 44 45 43 45 11,000
2008/11/14 47 47 44 44 43,000
2008/11/13 42 56 42 46 711,000
2008/11/12 42 42 42 42 3,000
2008/11/11 42 43 41 43 14,000
2008/11/10 44 44 42 43 22,000
2008/11/07 43 46 43 44 27,000
2008/11/06 44 45 44 45 23,000
2008/11/05 47 47 43 46 69,000
2008/11/04 47 48 46 47 46,000
2008/10/31 48 48 45 47 39,000
2008/10/30 46 48 45 47 62,000
2008/10/29 54 56 46 50 236,000
2008/10/28 42 60 41 46 883,000
2008/10/27 52 53 41 43 167,000
2008/10/24 57 57 47 47 153,000
2008/10/23 66 74 49 56 1,154,000
2008/10/22 54 56 48 56 419,000
2008/10/21 40 67 40 59 1,807,000
2008/10/20 33 37 33 37 31,000
2008/10/17 33 35 30 33 27,000
2008/10/16 31 32 31 32 17,000
2008/10/15 31 33 31 32 39,000
2008/10/14 31 33 31 33 11,000
2008/10/10 30 32 30 31 5,000
2008/10/09 33 35 25 30 47,000
2008/10/08 37 37 32 32 31,000
2008/10/07 32 33 32 32 25,000
2008/10/06 39 39 37 37 8,000
2008/10/03 40 40 38 39 26,000
2008/10/02 42 42 40 40 16,000
2008/10/01 42 42 40 41 10,000
2008/09/30 40 41 38 41 41,000
2008/09/29 42 44 42 43 23,000
2008/09/26 47 47 42 44 49,000
2008/09/25 43 43 42 42 19,000
2008/09/24 45 45 42 43 41,000
2008/09/22 47 47 45 45 31,000
2008/09/19 47 47 44 44 23,000
2008/09/18 45 45 42 45 47,000
2008/09/17 46 46 43 44 60,000
2008/09/16 43 57 43 46 403,000
2008/09/12 42 43 42 43 27,000
2008/09/11 44 44 41 43 83,000
2008/09/10 46 46 43 44 59,000
2008/09/09 48 61 45 46 549,000
2008/09/08 47 47 40 44 107,000
2008/09/05 48 48 47 48 10,000
2008/09/04 51 52 47 50 16,000
2008/09/03 51 51 48 51 17,000
2008/09/02 52 53 52 52 10,000
2008/09/01 56 56 52 54 9,000
2008/08/28 52 53 51 53 7,000
2008/08/27 53 54 51 54 18,000
2008/08/25 54 56 54 56 5,000
2008/08/22 57 57 54 57 12,000
2008/08/21 57 57 57 57 1,000
2008/08/20 55 58 55 58 8,000
2008/08/19 58 58 58 58 1,000
2008/08/18 61 61 55 58 38,000
2008/08/15 62 62 56 56 34,000
2008/08/14 64 64 61 61 9,000
2008/08/13 62 64 61 64 7,000
2008/08/12 64 64 63 64 16,000
2008/08/11 68 68 64 64 17,000
2008/08/08 68 68 68 68 5,000
2008/08/07 69 69 68 68 4,000
2008/08/06 71 71 69 69 8,000
2008/08/05 70 70 68 68 32,000
2008/08/04 72 72 69 70 18,000
2008/08/01 72 72 70 71 14,000
2008/07/31 73 73 71 71 23,000
2008/07/30 76 77 72 73 68,000
2008/07/29 74 74 71 72 49,000
2008/07/28 71 78 70 74 302,000
2008/07/25 77 77 72 72 168,000
2008/07/24 75 95 75 78 2,232,000
2008/07/23 71 79 70 74 52,000
2008/07/22 72 73 71 73 26,000
2008/07/18 76 76 74 74 14,000
2008/07/17 74 75 74 75 9,000
2008/07/16 73 73 70 73 44,000
2008/07/15 77 77 72 72 79,000
2008/07/14 78 78 76 76 28,000
2008/07/11 82 82 77 78 83,000
2008/07/10 84 84 82 82 23,000
2008/07/09 84 84 83 83 12,000
2008/07/08 84 85 84 84 49,000
2008/07/07 86 86 84 86 25,000
2008/07/04 85 86 84 86 46,000
2008/07/03 84 98 83 84 441,000
2008/07/02 86 92 83 84 163,000
2008/07/01 86 86 83 84 31,000
2008/06/30 87 87 83 86 21,000
2008/06/27 86 86 84 86 28,000
2008/06/26 89 89 87 89 29,000
2008/06/25 94 95 89 90 72,000
2008/06/24 90 94 87 94 91,000
2008/06/23 88 89 85 89 44,000
2008/06/20 88 90 88 90 43,000
2008/06/19 91 92 88 89 43,000
2008/06/18 93 96 88 91 117,000
2008/06/17 89 102 88 89 251,000
2008/06/16 90 90 87 88 32,000
2008/06/13 94 94 90 91 50,000
2008/06/12 95 95 92 94 59,000
2008/06/11 98 98 95 96 58,000
2008/06/10 98 112 96 97 1,008,000
2008/06/09 96 96 93 94 54,000
2008/06/06 101 101 96 97 164,000
2008/06/05 107 108 99 101 420,000
2008/06/04 105 130 105 110 3,180,000
2008/06/03 104 107 102 103 59,000
2008/06/02 120 120 103 106 457,000
2008/05/30 101 106 99 105 189,000
2008/05/29 100 103 99 101 56,000
2008/05/28 100 104 98 100 47,000
2008/05/27 100 102 98 100 54,000
2008/05/26 102 102 99 100 82,000
2008/05/23 102 106 101 106 85,000
2008/05/22 101 105 99 105 66,000
2008/05/21 105 105 102 104 95,000
2008/05/20 109 109 106 107 74,000
2008/05/19 108 110 105 109 172,000
2008/05/16 119 122 108 112 672,000
2008/05/15 110 138 110 114 4,263,000
2008/05/14 107 113 104 109 150,000
2008/05/13 114 114 105 109 107,000
2008/05/12 116 116 104 113 73,000
2008/05/09 116 120 115 120 83,000
2008/05/08 124 124 115 118 145,000
2008/05/07 117 126 115 116 531,000
2008/05/02 132 142 118 119 2,553,000
2008/05/01 115 119 114 117 210,000
2008/04/30 121 123 112 119 753,000
2008/04/28 129 139 118 119 846,000
2008/04/25 140 143 121 126 764,000
2008/04/24 159 172 133 142 5,173,000
2008/04/23 106 149 104 129 5,708,000
2008/04/22 85 110 85 101 3,163,000
2008/04/21 87 90 78 81 815,000
2008/04/18 85 110 85 92 3,544,000
2008/04/17 72 81 72 80 334,000
2008/04/16 71 73 71 72 24,000
2008/04/15 70 80 70 71 540,000
2008/04/14 68 70 68 70 11,000
2008/04/11 68 71 67 71 16,000
2008/04/10 70 71 65 69 41,000
2008/04/09 72 82 69 69 479,000
2008/04/08 72 72 70 71 12,000
2008/04/07 72 73 70 71 55,000
2008/04/04 75 77 73 73 35,000
2008/04/03 71 81 71 73 107,000
2008/04/02 72 72 70 71 56,000
2008/04/01 74 87 69 70 788,000
2008/03/31 65 75 65 70 110,000
2008/03/28 63 77 62 70 413,000
2008/03/27 60 70 58 64 201,000
2008/03/26 58 60 58 60 46,000
2008/03/25 63 63 60 63 25,000
2008/03/24 62 63 60 62 33,000
2008/03/21 57 64 57 59 74,000
2008/03/19 62 62 58 60 12,000
2008/03/18 63 64 59 59 12,000
2008/03/17 61 61 59 60 22,000
2008/03/14 64 66 61 61 32,000
2008/03/13 63 73 62 63 204,000
2008/03/12 67 67 62 63 40,000
2008/03/11 65 68 62 64 42,000
2008/03/10 64 70 62 67 87,000
2008/03/07 76 77 62 69 147,000
2008/03/06 58 88 58 74 856,000
2008/03/05 66 66 58 59 125,000
2008/03/04 65 67 60 66 458,000
2008/03/03 54 82 54 80 1,123,000
2008/02/29 53 54 51 52 11,000
2008/02/28 54 55 53 54 8,000
2008/02/27 54 55 54 55 2,000
2008/02/26 52 54 52 54 18,000
2008/02/25 52 62 50 52 145,000
2008/02/22 53 54 51 51 22,000
2008/02/21 51 52 51 51 56,000
2008/02/20 52 55 52 54 74,000
2008/02/19 50 52 49 49 54,000
2008/02/18 50 59 49 50 81,000
2008/02/15 53 53 49 50 68,000
2008/02/14 59 59 56 56 8,000
2008/02/08 60 62 60 62 9,000
2008/02/07 62 62 61 61 3,000
2008/02/06 64 64 56 62 36,000
2008/02/05 65 68 65 68 26,000
2008/02/04 67 75 67 75 15,000
2008/02/01 68 68 67 67 6,000
2008/01/31 66 66 66 66 2,000
2008/01/29 65 65 65 65 1,000
2008/01/28 65 65 65 65 1,000
2008/01/25 65 65 65 65 2,000
2008/01/24 65 65 62 62 5,000
2008/01/21 70 70 70 70 3,000
2008/01/18 65 65 65 65 3,000
2008/01/17 65 65 65 65 2,000
2008/01/16 65 69 65 69 5,000
2008/01/15 65 65 65 65 5,000
2008/01/11 67 68 67 67 5,000
2008/01/10 67 69 67 67 4,000
2008/01/09 67 67 65 65 3,000
2008/01/07 67 67 67 67 4,000
2008/01/04 66 66 66 66 1,000

このページの先頭へ