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
2011/12/30 79 84 79 79 197,000
2011/12/29 78 79 76 79 63,000
2011/12/28 79 80 77 80 83,000
2011/12/27 84 84 77 80 630,000
2011/12/26 89 89 85 86 60,000
2011/12/22 89 90 87 88 79,000
2011/12/21 87 89 85 89 91,000
2011/12/20 88 88 84 86 103,000
2011/12/19 89 90 89 89 94,000
2011/12/16 90 90 89 89 70,000
2011/12/15 93 93 89 89 51,000
2011/12/14 92 94 91 92 72,000
2011/12/13 90 94 90 92 99,000
2011/12/12 91 91 87 90 132,000
2011/12/09 94 94 90 90 116,000
2011/12/08 97 98 94 96 173,000
2011/12/07 96 96 94 95 99,000
2011/12/06 96 101 94 95 396,000
2011/12/05 97 98 92 95 287,000
2011/12/02 93 105 93 98 1,223,000
2011/12/01 87 97 87 92 816,000
2011/11/30 87 87 84 86 101,000
2011/11/29 85 90 85 86 272,000
2011/11/28 84 85 82 85 108,000
2011/11/25 90 92 84 84 397,000
2011/11/24 86 87 83 83 147,000
2011/11/22 82 93 81 86 807,000
2011/11/21 87 89 83 84 303,000
2011/11/18 87 90 86 89 129,000
2011/11/17 92 95 86 89 416,000
2011/11/16 93 106 90 91 2,703,000
2011/11/15 92 96 87 90 407,000
2011/11/14 95 101 93 94 486,000
2011/11/11 101 101 91 95 1,137,000
2011/11/10 114 118 101 103 1,570,000
2011/11/09 112 134 110 128 2,025,000
2011/11/08 108 120 103 107 1,003,000
2011/11/07 112 112 107 108 364,000
2011/11/04 116 116 107 113 854,000
2011/11/02 132 133 115 119 1,117,000
2011/11/01 133 146 123 132 1,500,000
2011/10/31 111 138 106 129 2,121,000
2011/10/28 99 125 94 106 2,370,000
2011/10/27 78 106 76 106 1,493,000
2011/10/26 78 83 74 76 770,000
2011/10/25 67 75 66 74 280,000
2011/10/24 66 68 66 67 172,000
2011/10/21 66 66 65 66 67,000
2011/10/20 67 67 66 66 29,000
2011/10/19 67 67 67 67 16,000
2011/10/18 67 67 66 67 28,000
2011/10/17 68 68 66 68 96,000
2011/10/14 68 69 66 68 112,000
2011/10/13 73 74 68 70 359,000
2011/10/12 67 70 67 70 212,000
2011/10/11 65 69 65 67 124,000
2011/10/07 68 69 64 64 137,000
2011/10/06 62 72 62 66 485,000
2011/10/05 62 62 61 61 35,000
2011/10/04 59 61 59 61 41,000
2011/10/03 60 62 60 62 35,000
2011/09/30 62 64 61 61 82,000
2011/09/29 58 62 58 62 32,000
2011/09/28 58 60 58 60 21,000
2011/09/27 58 59 56 57 46,000
2011/09/26 62 62 56 58 160,000
2011/09/22 65 65 61 62 118,000
2011/09/21 63 68 63 65 244,000
2011/09/20 64 64 63 64 39,000
2011/09/16 64 66 63 64 102,000
2011/09/15 64 66 63 64 102,000
2011/09/14 63 65 63 64 136,000
2011/09/13 64 64 61 63 155,000
2011/09/12 66 69 62 64 555,000
2011/09/09 63 76 62 63 1,565,000
2011/09/08 62 64 62 62 86,000
2011/09/07 60 62 60 62 14,000
2011/09/06 61 61 59 60 21,000
2011/09/05 62 63 62 62 12,000
2011/09/02 62 63 62 63 23,000
2011/09/01 61 62 61 62 19,000
2011/08/31 60 61 60 61 26,000
2011/08/30 61 62 61 61 14,000
2011/08/29 60 63 59 60 148,000
2011/08/26 61 61 59 60 44,000
2011/08/25 58 60 58 60 50,000
2011/08/24 60 61 57 57 83,000
2011/08/23 60 60 59 60 44,000
2011/08/22 60 61 60 61 24,000
2011/08/19 61 63 60 61 114,000
2011/08/18 66 66 64 64 74,000
2011/08/17 64 70 63 66 223,000
2011/08/16 67 67 63 64 138,000
2011/08/15 65 66 62 65 118,000
2011/08/12 69 69 64 65 421,000
2011/08/11 73 74 67 67 1,052,000
2011/08/10 71 87 65 78 3,515,000
2011/08/09 52 57 50 57 73,000
2011/08/08 60 60 57 57 28,000
2011/08/05 59 61 59 60 40,000
2011/08/04 64 65 63 64 21,000
2011/08/03 65 66 65 65 19,000
2011/08/02 66 67 66 66 23,000
2011/08/01 67 68 67 68 2,000
2011/07/29 66 68 66 67 23,000
2011/07/28 68 69 65 67 62,000
2011/07/27 70 70 69 69 4,000
2011/07/26 70 70 68 69 10,000
2011/07/25 70 70 70 70 1,000
2011/07/22 70 70 69 70 4,000
2011/07/21 69 69 69 69 17,000
2011/07/20 68 69 68 68 17,000
2011/07/19 68 69 68 69 6,000
2011/07/15 68 71 68 68 18,000
2011/07/14 70 70 68 68 28,000
2011/07/13 68 69 68 69 3,000
2011/07/12 0 0 0 70 0
2011/07/11 69 70 69 70 12,000
2011/07/08 69 70 69 70 17,000
2011/07/07 69 70 68 68 39,000
2011/07/06 68 70 67 70 82,000
2011/07/05 68 69 67 68 18,000
2011/07/04 69 69 67 68 28,000
2011/07/01 68 68 68 68 18,000
2011/06/30 66 68 66 68 10,000
2011/06/29 66 68 66 68 5,000
2011/06/28 67 68 67 68 13,000
2011/06/27 68 68 68 68 10,000
2011/06/24 67 67 67 67 2,000
2011/06/23 67 68 67 68 4,000
2011/06/22 67 68 66 67 40,000
2011/06/21 66 67 66 66 13,000
2011/06/20 66 69 66 66 45,000
2011/06/17 67 67 66 67 25,000
2011/06/16 67 68 67 67 5,000
2011/06/15 66 68 66 67 22,000
2011/06/14 67 67 66 67 15,000
2011/06/13 67 67 66 67 4,000
2011/06/10 66 68 66 67 18,000
2011/06/09 66 67 66 67 12,000
2011/06/08 67 68 66 67 25,000
2011/06/07 66 73 66 67 250,000
2011/06/06 65 69 65 65 35,000
2011/06/03 67 67 67 67 3,000
2011/06/02 67 68 67 68 4,000
2011/06/01 68 68 66 68 15,000
2011/05/31 67 67 66 67 15,000
2011/05/30 68 68 64 68 16,000
2011/05/27 66 68 66 66 6,000
2011/05/26 68 68 66 68 12,000
2011/05/25 66 66 65 66 6,000
2011/05/24 65 66 64 65 30,000
2011/05/23 67 68 66 66 27,000
2011/05/20 67 68 67 68 13,000
2011/05/19 67 69 67 68 12,000
2011/05/18 67 69 67 68 10,000
2011/05/17 68 68 66 67 17,000
2011/05/16 70 70 67 67 58,000
2011/05/13 71 71 69 69 95,000
2011/05/12 73 74 72 72 81,000
2011/05/11 73 77 72 74 557,000
2011/05/10 80 85 78 83 369,000
2011/05/09 80 93 78 85 2,001,000
2011/05/06 70 77 70 76 185,000
2011/05/02 69 71 69 71 87,000
2011/04/28 71 71 69 69 42,000
2011/04/27 72 72 70 72 48,000
2011/04/26 71 71 69 71 65,000
2011/04/25 70 72 69 70 87,000
2011/04/22 69 73 68 70 107,000
2011/04/21 74 75 68 69 182,000
2011/04/20 77 78 73 73 147,000
2011/04/19 72 80 70 73 452,000
2011/04/18 68 74 66 71 246,000
2011/04/15 66 69 65 66 113,000
2011/04/14 66 66 65 66 58,000
2011/04/13 63 66 63 66 57,000
2011/04/12 68 68 64 64 118,000
2011/04/11 65 68 65 68 163,000
2011/04/08 64 67 61 66 386,000
2011/04/07 58 69 58 62 680,000
2011/04/06 57 58 55 58 20,000
2011/04/05 60 60 56 58 46,000
2011/04/04 60 61 58 60 48,000
2011/04/01 60 61 57 60 43,000
2011/03/31 60 61 58 59 36,000
2011/03/30 59 61 59 61 33,000
2011/03/29 58 59 54 58 46,000
2011/03/28 62 62 57 58 35,000
2011/03/25 61 63 58 60 50,000
2011/03/24 63 66 60 61 116,000
2011/03/23 62 66 61 64 181,000
2011/03/22 58 66 57 65 188,000
2011/03/18 49 56 48 53 176,000
2011/03/17 43 48 40 48 98,000
2011/03/16 46 47 40 44 118,000
2011/03/15 53 54 29 38 357,000
2011/03/14 51 61 46 53 220,000
2011/03/11 78 79 75 75 75,000
2011/03/10 83 83 79 80 103,000
2011/03/09 82 83 81 83 28,000
2011/03/08 82 85 82 82 84,000
2011/03/07 84 84 82 83 49,000
2011/03/04 85 85 83 85 75,000
2011/03/03 84 84 83 84 49,000
2011/03/02 86 86 83 84 113,000
2011/03/01 86 87 85 87 29,000
2011/02/28 86 88 85 86 46,000
2011/02/25 86 86 83 84 71,000
2011/02/24 87 87 84 86 70,000
2011/02/23 87 87 85 87 113,000
2011/02/22 87 87 86 87 148,000
2011/02/21 88 92 86 89 239,000
2011/02/18 87 89 86 88 71,000
2011/02/17 90 91 85 88 342,000
2011/02/16 85 94 85 92 990,000
2011/02/15 85 86 82 85 190,000
2011/02/14 90 91 83 84 535,000
2011/02/10 98 105 90 90 789,000
2011/02/09 89 112 88 103 2,391,000
2011/02/08 87 92 85 89 418,000
2011/02/07 85 88 81 85 238,000
2011/02/04 83 87 81 81 253,000
2011/02/03 78 91 78 84 1,016,000
2011/02/02 81 84 76 78 337,000
2011/02/01 87 87 77 77 562,000
2011/01/31 65 94 64 84 3,678,000
2011/01/28 66 68 63 64 138,000
2011/01/27 70 71 66 67 180,000
2011/01/26 72 74 69 69 172,000
2011/01/25 74 77 70 73 411,000
2011/01/24 75 87 71 72 1,404,000
2011/01/21 78 85 66 72 1,782,000
2011/01/20 62 89 62 88 4,476,000
2011/01/19 62 70 56 59 1,283,000
2011/01/18 51 70 51 58 1,321,000
2011/01/17 50 51 50 50 36,000
2011/01/14 50 50 49 50 32,000
2011/01/13 50 51 49 50 53,000
2011/01/12 50 51 50 50 41,000
2011/01/11 52 52 49 50 125,000
2011/01/07 49 52 49 51 198,000
2011/01/06 46 48 46 47 82,000
2011/01/05 47 47 46 47 36,000
2011/01/04 46 47 46 47 16,000

このページの先頭へ