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
2013/12/30 103 103 102 102 95,000
2013/12/27 102 103 101 103 103,000
2013/12/26 101 103 101 101 110,000
2013/12/25 100 102 100 101 99,000
2013/12/24 102 102 100 100 268,000
2013/12/20 106 122 101 101 4,664,000
2013/12/19 103 106 100 102 179,000
2013/12/18 103 103 101 102 57,000
2013/12/17 100 109 100 102 153,000
2013/12/16 103 103 100 100 244,000
2013/12/13 104 104 102 102 108,000
2013/12/12 108 108 103 104 287,000
2013/12/11 114 115 105 108 979,000
2013/12/10 102 126 102 118 8,433,000
2013/12/09 98 100 98 99 80,000
2013/12/06 99 99 97 97 74,000
2013/12/05 99 99 96 97 116,000
2013/12/04 101 101 99 99 182,000
2013/12/03 100 104 100 102 149,000
2013/12/02 102 102 100 101 80,000
2013/11/29 103 103 101 101 84,000
2013/11/28 105 105 101 102 180,000
2013/11/27 102 106 102 103 237,000
2013/11/26 113 115 102 102 1,175,000
2013/11/25 102 103 100 103 134,000
2013/11/22 102 102 100 102 265,000
2013/11/21 102 103 99 99 476,000
2013/11/20 97 117 97 104 6,075,000
2013/11/19 97 97 94 97 175,000
2013/11/18 96 97 94 97 288,000
2013/11/15 99 99 93 97 421,000
2013/11/14 100 101 96 97 569,000
2013/11/13 106 109 101 101 705,000
2013/11/12 107 109 100 101 1,128,000
2013/11/11 95 125 95 112 7,050,000
2013/11/08 100 105 95 98 399,000
2013/11/07 106 110 99 103 672,000
2013/11/06 99 113 97 101 2,084,000
2013/11/05 102 120 92 97 2,082,000
2013/11/01 107 116 101 103 2,120,000
2013/10/31 120 153 106 109 6,504,000
2013/10/30 106 121 101 121 8,542,000
2013/10/29 94 98 90 91 742,000
2013/10/28 112 133 92 94 5,035,000
2013/10/25 81 113 81 112 9,452,000
2013/10/24 73 100 73 83 11,048,000
2013/10/23 70 78 70 71 417,000
2013/10/22 72 72 70 70 29,000
2013/10/21 72 72 69 71 76,000
2013/10/18 67 69 67 69 47,000
2013/10/17 68 69 66 66 108,000
2013/10/16 67 67 66 67 24,000
2013/10/15 67 67 66 67 89,000
2013/10/11 66 66 65 66 25,000
2013/10/10 64 66 64 65 43,000
2013/10/09 62 64 62 64 31,000
2013/10/08 62 63 62 63 33,000
2013/10/07 64 64 63 63 23,000
2013/10/04 66 66 64 64 58,000
2013/10/03 65 66 65 66 14,000
2013/10/02 68 68 65 65 80,000
2013/10/01 68 68 67 67 91,000
2013/09/30 68 68 67 68 88,000
2013/09/27 72 83 68 68 1,443,000
2013/09/26 67 69 67 69 70,000
2013/09/25 68 68 68 68 34,000
2013/09/24 67 68 67 68 33,000
2013/09/20 66 68 66 67 32,000
2013/09/19 66 66 66 66 4,000
2013/09/18 65 67 65 66 17,000
2013/09/17 65 65 65 65 30,000
2013/09/13 64 64 64 64 11,000
2013/09/12 63 64 63 64 5,000
2013/09/11 63 64 63 63 11,000
2013/09/10 63 63 63 63 17,000
2013/09/09 62 63 62 62 6,000
2013/09/06 63 63 61 61 15,000
2013/09/05 62 62 60 62 20,000
2013/09/04 61 61 61 61 4,000
2013/09/03 61 61 61 61 8,000
2013/09/02 60 60 60 60 4,000
2013/08/30 60 60 60 60 7,000
2013/08/29 61 61 61 61 2,000
2013/08/28 61 61 60 60 48,000
2013/08/27 62 62 62 62 10,000
2013/08/26 63 63 63 63 4,000
2013/08/23 64 64 61 62 77,000
2013/08/22 64 64 63 63 24,000
2013/08/21 64 65 64 64 9,000
2013/08/20 64 65 64 65 11,000
2013/08/19 63 64 63 64 7,000
2013/08/16 63 64 63 64 11,000
2013/08/15 63 63 63 63 5,000
2013/08/14 62 63 62 62 83,000
2013/08/13 65 65 65 65 5,000
2013/08/12 66 66 65 65 77,000
2013/08/09 67 68 67 68 3,000
2013/08/08 66 67 66 67 15,000
2013/08/07 69 69 65 66 93,000
2013/08/06 66 70 66 70 44,000
2013/08/05 67 67 66 66 8,000
2013/08/02 64 66 64 66 69,000
2013/08/01 63 64 63 64 18,000
2013/07/31 64 64 64 64 4,000
2013/07/30 64 65 64 65 10,000
2013/07/29 65 65 63 63 60,000
2013/07/26 66 67 66 66 63,000
2013/07/25 70 70 68 68 40,000
2013/07/24 70 71 70 70 14,000
2013/07/23 72 72 71 71 6,000
2013/07/22 72 72 72 72 11,000
2013/07/19 76 76 72 72 62,000
2013/07/18 75 76 75 76 3,000
2013/07/17 74 75 74 75 17,000
2013/07/16 77 77 73 75 56,000
2013/07/12 78 79 77 77 45,000
2013/07/11 74 77 74 77 36,000
2013/07/10 76 76 75 75 29,000
2013/07/09 75 77 71 77 97,000
2013/07/08 69 76 68 76 155,000
2013/07/05 67 68 67 68 9,000
2013/07/04 67 67 66 67 11,000
2013/07/03 66 67 66 66 8,000
2013/07/02 66 67 64 67 69,000
2013/07/01 64 65 64 65 24,000
2013/06/28 63 64 62 64 70,000
2013/06/27 64 64 57 62 79,000
2013/06/26 67 67 64 64 49,000
2013/06/25 70 70 66 66 49,000
2013/06/24 71 71 70 70 14,000
2013/06/21 70 70 69 70 16,000
2013/06/20 71 71 71 71 7,000
2013/06/19 72 72 71 71 7,000
2013/06/18 71 71 70 71 6,000
2013/06/17 70 71 70 71 9,000
2013/06/14 72 72 71 71 4,000
2013/06/13 71 72 69 70 32,000
2013/06/12 70 73 69 73 20,000
2013/06/11 71 73 71 72 11,000
2013/06/10 71 72 70 71 21,000
2013/06/07 65 74 64 67 172,000
2013/06/06 75 75 70 72 105,000
2013/06/05 76 77 75 75 33,000
2013/06/04 75 76 75 76 22,000
2013/06/03 78 78 75 75 22,000
2013/05/31 78 78 77 78 9,000
2013/05/30 78 78 77 77 13,000
2013/05/29 78 79 76 78 64,000
2013/05/28 73 78 73 78 93,000
2013/05/27 75 75 73 73 93,000
2013/05/24 76 77 73 75 133,000
2013/05/23 82 82 75 76 165,000
2013/05/22 79 81 79 81 27,000
2013/05/21 80 80 78 79 57,000
2013/05/20 79 80 79 80 40,000
2013/05/17 77 79 77 79 47,000
2013/05/16 79 81 75 76 413,000
2013/05/15 88 90 83 83 259,000
2013/05/14 87 88 87 88 36,000
2013/05/13 86 87 86 87 35,000
2013/05/10 87 88 86 87 107,000
2013/05/09 88 93 86 86 391,000
2013/05/08 87 88 84 86 144,000
2013/05/07 86 88 85 87 197,000
2013/05/02 86 86 84 85 115,000
2013/05/01 86 87 84 86 102,000
2013/04/30 83 85 83 85 25,000
2013/04/26 85 85 84 84 25,000
2013/04/25 84 84 83 84 28,000
2013/04/24 84 84 84 84 36,000
2013/04/23 84 84 83 83 50,000
2013/04/22 84 86 84 84 65,000
2013/04/19 84 85 84 84 115,000
2013/04/18 83 86 82 83 80,000
2013/04/17 82 82 81 82 35,000
2013/04/16 82 82 81 82 68,000
2013/04/15 85 86 82 82 89,000
2013/04/12 86 87 84 85 69,000
2013/04/11 83 86 82 85 140,000
2013/04/10 83 83 82 82 49,000
2013/04/09 81 82 80 82 57,000
2013/04/08 80 81 80 81 28,000
2013/04/05 81 81 79 79 61,000
2013/04/04 78 79 78 79 14,000
2013/04/03 79 79 78 79 17,000
2013/04/02 79 79 77 78 16,000
2013/04/01 81 81 79 79 28,000
2013/03/29 81 83 81 81 38,000
2013/03/28 81 81 80 81 11,000
2013/03/27 82 82 81 81 12,000
2013/03/26 83 83 82 82 7,000
2013/03/25 83 84 81 81 133,000
2013/03/22 80 80 80 80 53,000
2013/03/21 79 81 79 81 57,000
2013/03/19 78 79 78 79 29,000
2013/03/18 80 80 77 78 97,000
2013/03/15 80 80 80 80 14,000
2013/03/14 80 80 80 80 15,000
2013/03/13 80 80 79 79 100,000
2013/03/12 83 83 80 80 125,000
2013/03/11 83 83 82 83 22,000
2013/03/08 83 84 82 82 39,000
2013/03/07 82 83 82 83 62,000
2013/03/06 82 82 81 81 20,000
2013/03/05 80 82 80 82 49,000
2013/03/04 81 81 80 80 17,000
2013/03/01 80 81 80 81 26,000
2013/02/28 79 81 79 80 33,000
2013/02/27 80 80 78 79 26,000
2013/02/26 79 79 79 79 34,000
2013/02/25 79 81 79 80 24,000
2013/02/22 79 79 78 78 18,000
2013/02/21 77 79 77 79 20,000
2013/02/20 78 80 77 78 121,000
2013/02/19 77 78 77 78 56,000
2013/02/18 75 78 75 78 38,000
2013/02/15 79 79 75 76 97,000
2013/02/14 78 80 77 80 60,000
2013/02/13 79 79 76 78 205,000
2013/02/12 85 86 81 84 120,000
2013/02/08 87 87 85 85 67,000
2013/02/07 89 90 85 88 194,000
2013/02/06 89 90 89 90 10,000
2013/02/05 89 89 87 88 88,000
2013/02/04 92 92 89 89 51,000
2013/02/01 92 92 89 91 74,000
2013/01/31 88 90 88 90 70,000
2013/01/30 88 88 87 88 30,000
2013/01/29 91 91 89 89 108,000
2013/01/28 96 97 92 92 246,000
2013/01/25 93 97 92 95 507,000
2013/01/24 89 93 87 92 286,000
2013/01/23 86 90 85 90 321,000
2013/01/22 85 86 85 85 72,000
2013/01/21 86 86 84 86 52,000
2013/01/18 85 86 84 86 85,000
2013/01/17 84 84 82 84 160,000
2013/01/16 86 88 85 85 141,000
2013/01/15 84 85 83 85 106,000
2013/01/11 83 84 83 83 176,000
2013/01/10 81 82 81 82 44,000
2013/01/09 81 81 81 81 32,000
2013/01/08 82 82 81 81 150,000
2013/01/07 85 85 82 83 155,000
2013/01/04 84 84 82 84 147,000

このページの先頭へ