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
2009/12/30 41 44 41 42 13,000
2009/12/29 41 42 41 42 5,000
2009/12/28 40 42 40 42 6,000
2009/12/25 42 42 40 41 17,000
2009/12/24 42 42 41 42 6,000
2009/12/22 41 42 41 42 6,000
2009/12/21 42 42 41 41 7,000
2009/12/18 42 42 42 42 12,000
2009/12/17 42 45 42 43 140,000
2009/12/16 43 44 41 41 60,000
2009/12/15 42 52 42 43 349,000
2009/12/14 41 41 40 40 2,000
2009/12/11 41 41 40 40 3,000
2009/12/10 41 41 41 41 3,000
2009/12/09 41 42 41 41 5,000
2009/12/08 43 43 42 42 12,000
2009/12/07 45 45 43 43 11,000
2009/12/04 45 45 45 45 4,000
2009/12/03 45 46 44 46 10,000
2009/12/02 44 44 44 44 8,000
2009/12/01 42 43 42 43 3,000
2009/11/30 39 39 39 39 1,000
2009/11/27 39 39 39 39 3,000
2009/11/26 40 40 40 40 1,000
2009/11/25 37 40 37 40 15,000
2009/11/24 37 39 37 37 5,000
2009/11/20 38 39 38 39 9,000
2009/11/19 38 38 38 38 4,000
2009/11/18 42 42 38 38 16,000
2009/11/17 44 47 43 43 7,000
2009/11/13 44 45 44 45 11,000
2009/11/12 45 45 42 44 25,000
2009/11/11 45 46 44 46 10,000
2009/11/10 45 46 44 46 14,000
2009/11/09 44 45 43 44 10,000
2009/11/06 46 46 43 44 29,000
2009/11/05 47 47 46 46 2,000
2009/11/04 46 48 46 47 17,000
2009/11/02 47 47 46 46 17,000
2009/10/30 48 49 48 49 6,000
2009/10/29 47 47 47 47 4,000
2009/10/28 48 48 47 48 11,000
2009/10/27 49 50 48 48 19,000
2009/10/26 50 50 47 49 18,000
2009/10/23 50 50 48 50 21,000
2009/10/22 53 53 49 50 72,000
2009/10/21 53 56 52 52 104,000
2009/10/20 48 56 48 52 435,000
2009/10/19 48 49 47 47 13,000
2009/10/16 49 52 48 48 61,000
2009/10/15 47 57 46 47 195,000
2009/10/14 45 45 45 45 5,000
2009/10/09 47 47 47 47 7,000
2009/10/08 45 47 44 46 17,000
2009/10/07 46 51 46 47 22,000
2009/10/05 42 45 42 45 7,000
2009/10/02 47 47 44 45 19,000
2009/10/01 47 47 46 47 5,000
2009/09/30 47 47 47 47 2,000
2009/09/29 47 47 47 47 6,000
2009/09/28 50 50 47 47 5,000
2009/09/25 50 50 50 50 6,000
2009/09/24 47 51 47 50 11,000
2009/09/18 54 54 51 51 18,000
2009/09/17 55 55 53 54 26,000
2009/09/16 54 61 54 54 85,000
2009/09/15 54 54 54 54 7,000
2009/09/14 55 55 54 54 22,000
2009/09/11 56 56 56 56 5,000
2009/09/10 55 57 55 57 17,000
2009/09/09 55 57 55 56 13,000
2009/09/08 57 57 53 56 34,000
2009/09/07 58 58 56 56 32,000
2009/09/04 62 62 57 59 82,000
2009/09/03 62 62 61 62 23,000
2009/09/02 62 62 62 62 14,000
2009/09/01 63 65 62 63 60,000
2009/08/31 62 62 62 62 2,000
2009/08/28 63 63 61 62 47,000
2009/08/27 62 62 61 62 23,000
2009/08/26 63 63 63 63 10,000
2009/08/25 65 65 63 63 35,000
2009/08/24 64 64 63 64 75,000
2009/08/21 63 69 63 65 185,000
2009/08/20 64 64 62 63 42,000
2009/08/19 65 65 63 64 39,000
2009/08/18 64 64 64 64 29,000
2009/08/17 66 66 63 65 72,000
2009/08/14 64 72 64 67 628,000
2009/08/13 63 64 63 63 14,000
2009/08/12 63 64 62 64 36,000
2009/08/11 66 66 64 64 40,000
2009/08/10 68 68 64 65 70,000
2009/08/07 62 68 61 64 244,000
2009/08/06 60 62 60 61 37,000
2009/08/05 61 62 60 62 37,000
2009/08/04 62 63 61 62 52,000
2009/08/03 64 64 62 62 45,000
2009/07/31 67 67 62 63 70,000
2009/07/30 66 68 63 66 139,000
2009/07/29 68 72 65 67 233,000
2009/07/28 62 71 62 66 637,000
2009/07/27 59 66 58 62 182,000
2009/07/24 60 63 57 59 310,000
2009/07/23 55 75 54 63 1,768,000
2009/07/22 55 56 54 55 40,000
2009/07/21 56 60 53 55 322,000
2009/07/17 58 62 55 55 246,000
2009/07/16 54 70 54 58 1,805,000
2009/07/15 53 53 50 51 71,000
2009/07/14 53 56 52 54 91,000
2009/07/13 54 54 51 51 96,000
2009/07/10 56 56 54 55 72,000
2009/07/09 58 58 56 58 81,000
2009/07/08 63 63 57 59 194,000
2009/07/07 68 70 64 66 178,000
2009/07/06 80 81 68 72 423,000
2009/07/03 71 97 71 75 2,617,000
2009/07/02 71 73 65 68 702,000
2009/07/01 54 84 52 81 2,648,000
2009/06/30 51 65 50 54 682,000
2009/06/29 48 55 48 50 260,000
2009/06/26 47 48 47 48 8,000
2009/06/25 47 47 46 46 21,000
2009/06/24 45 46 45 46 11,000
2009/06/23 44 50 44 46 163,000
2009/06/22 42 43 42 43 13,000
2009/06/19 44 44 43 44 10,000
2009/06/17 44 44 43 44 29,000
2009/06/16 46 46 45 45 11,000
2009/06/15 46 46 45 46 20,000
2009/06/12 45 46 45 46 22,000
2009/06/11 46 46 45 45 24,000
2009/06/10 46 46 44 46 32,000
2009/06/09 45 46 44 45 29,000
2009/06/08 43 45 43 44 17,000
2009/06/05 45 45 42 42 36,000
2009/06/04 46 46 43 45 28,000
2009/06/03 44 48 41 45 105,000
2009/06/02 43 50 42 43 393,000
2009/06/01 41 44 40 41 81,000
2009/05/29 41 41 40 40 8,000
2009/05/28 40 42 39 40 18,000
2009/05/27 40 40 40 40 6,000
2009/05/26 40 40 38 39 15,000
2009/05/25 40 42 39 39 25,000
2009/05/22 39 39 39 39 11,000
2009/05/21 40 40 38 40 21,000
2009/05/20 41 41 39 41 13,000
2009/05/19 41 42 40 41 27,000
2009/05/18 42 43 40 43 21,000
2009/05/15 43 44 40 44 29,000
2009/05/14 39 47 39 41 96,000
2009/05/13 40 41 40 41 6,000
2009/05/12 40 41 39 39 16,000
2009/05/11 41 41 40 40 32,000
2009/05/08 39 41 39 39 17,000
2009/05/07 40 40 39 39 10,000
2009/05/01 36 39 36 38 17,000
2009/04/30 38 38 37 38 3,000
2009/04/28 37 37 37 37 6,000
2009/04/27 37 38 37 38 5,000
2009/04/24 37 39 37 38 48,000
2009/04/23 36 36 35 35 11,000
2009/04/22 35 36 35 36 8,000
2009/04/20 35 37 35 37 14,000
2009/04/17 36 36 32 34 27,000
2009/04/16 39 39 36 36 18,000
2009/04/15 37 38 36 36 11,000
2009/04/14 36 36 36 36 3,000
2009/04/13 36 36 36 36 7,000
2009/04/10 36 37 36 36 5,000
2009/04/09 36 36 36 36 7,000
2009/04/08 35 35 35 35 2,000
2009/04/07 33 35 33 35 8,000
2009/04/06 34 34 34 34 6,000
2009/04/03 34 34 33 34 13,000
2009/04/02 34 35 34 35 3,000
2009/04/01 36 36 34 34 8,000
2009/03/31 34 34 34 34 1,000
2009/03/30 34 35 33 33 15,000
2009/03/27 36 36 35 35 10,000
2009/03/26 36 36 35 36 34,000
2009/03/25 39 41 38 41 41,000
2009/03/24 39 39 36 37 21,000
2009/03/23 36 38 35 36 14,000
2009/03/19 33 35 32 35 19,000
2009/03/18 33 33 32 33 8,000
2009/03/17 33 33 32 32 5,000
2009/03/16 33 33 32 33 8,000
2009/03/13 34 34 32 33 4,000
2009/03/12 32 33 32 33 7,000
2009/03/11 35 35 32 32 11,000
2009/03/10 34 34 32 34 5,000
2009/03/09 34 34 32 32 5,000
2009/03/06 33 33 31 33 16,000
2009/03/05 33 35 33 33 19,000
2009/03/04 37 45 33 35 169,000
2009/03/03 33 35 32 35 12,000
2009/03/02 34 34 33 33 2,000
2009/02/27 34 34 34 34 2,000
2009/02/26 33 35 33 33 9,000
2009/02/25 32 34 32 34 12,000
2009/02/24 28 30 27 30 14,000
2009/02/23 33 34 30 30 17,000
2009/02/20 35 35 32 35 11,000
2009/02/19 38 38 36 36 12,000
2009/02/18 37 37 37 37 3,000
2009/02/16 37 39 37 38 6,000
2009/02/13 39 39 37 37 17,000
2009/02/12 41 42 40 41 13,000
2009/02/10 42 42 40 42 10,000
2009/02/09 42 42 42 42 3,000
2009/02/06 42 42 42 42 3,000
2009/02/05 42 42 42 42 7,000
2009/02/04 41 42 41 42 9,000
2009/02/03 42 47 41 41 52,000
2009/02/02 42 42 42 42 8,000
2009/01/30 47 47 42 43 69,000
2009/01/29 43 43 42 42 4,000
2009/01/28 43 43 42 42 4,000
2009/01/27 41 43 41 42 10,000
2009/01/26 42 43 42 43 2,000
2009/01/23 42 43 41 43 11,000
2009/01/22 41 44 40 44 27,000
2009/01/21 41 42 40 42 24,000
2009/01/20 40 42 40 42 23,000
2009/01/19 43 44 41 43 76,000
2009/01/16 40 59 40 45 630,000
2009/01/15 38 38 38 38 1,000
2009/01/13 39 39 39 39 1,000
2009/01/09 38 39 38 39 4,000
2009/01/08 37 38 36 38 24,000
2009/01/07 39 39 38 38 10,000
2009/01/06 39 39 39 39 20,000

このページの先頭へ