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
2014/12/30 135 135 130 134 74,000
2014/12/29 133 137 132 137 59,000
2014/12/26 128 134 126 133 133,000
2014/12/25 133 134 128 129 195,000
2014/12/24 143 143 135 136 171,000
2014/12/22 142 157 138 139 804,000
2014/12/19 139 140 137 137 35,000
2014/12/18 139 140 136 137 60,000
2014/12/17 137 138 133 134 67,000
2014/12/16 144 144 135 137 145,000
2014/12/15 149 149 145 145 110,000
2014/12/12 151 154 148 153 127,000
2014/12/11 144 147 144 146 49,000
2014/12/10 148 149 145 145 82,000
2014/12/09 151 152 145 147 172,000
2014/12/08 155 155 151 151 196,000
2014/12/05 163 163 156 157 137,000
2014/12/04 163 167 160 161 166,000
2014/12/03 167 168 160 162 213,000
2014/12/02 165 179 165 166 1,507,000
2014/12/01 166 166 158 160 282,000
2014/11/28 173 173 166 167 326,000
2014/11/27 179 180 172 174 247,000
2014/11/26 170 178 167 176 740,000
2014/11/25 178 189 175 178 608,000
2014/11/21 170 176 167 173 476,000
2014/11/20 174 195 174 175 2,349,000
2014/11/19 175 176 166 171 519,000
2014/11/18 183 183 170 173 534,000
2014/11/17 187 205 178 183 1,603,000
2014/11/14 193 197 177 182 916,000
2014/11/13 220 222 195 200 1,498,000
2014/11/12 207 216 204 208 803,000
2014/11/11 212 224 204 206 1,629,000
2014/11/10 209 240 197 213 6,022,000
2014/11/07 222 244 196 203 3,306,000
2014/11/06 265 266 215 229 3,960,000
2014/11/05 218 285 218 265 6,693,000
2014/11/04 210 235 165 205 9,248,000
2014/10/31 138 189 138 189 12,075,000
2014/10/30 147 161 138 139 8,926,000
2014/10/29 122 154 122 134 11,186,000
2014/10/28 116 132 112 120 1,468,000
2014/10/27 120 120 111 116 684,000
2014/10/24 131 147 117 122 4,049,000
2014/10/23 123 127 114 117 1,323,000
2014/10/22 110 147 109 128 13,840,000
2014/10/21 106 106 101 101 465,000
2014/10/20 107 111 104 106 1,045,000
2014/10/17 98 123 98 109 10,130,000
2014/10/16 98 98 93 93 381,000
2014/10/15 104 104 97 101 624,000
2014/10/14 106 107 101 103 1,271,000
2014/10/10 140 153 107 109 7,449,000
2014/10/09 95 122 95 122 8,923,000
2014/10/08 91 92 91 92 44,000
2014/10/07 98 98 93 93 80,000
2014/10/06 96 98 95 97 31,000
2014/10/03 93 95 93 95 69,000
2014/10/02 96 96 92 94 236,000
2014/10/01 102 102 99 100 47,000
2014/09/30 104 104 100 100 165,000
2014/09/29 102 107 102 104 160,000
2014/09/26 101 101 99 101 96,000
2014/09/25 105 106 101 101 342,000
2014/09/24 98 111 98 108 729,000
2014/09/22 101 101 98 99 51,000
2014/09/19 100 103 99 100 65,000
2014/09/18 99 102 98 100 183,000
2014/09/17 97 105 97 100 286,000
2014/09/16 99 99 96 96 94,000
2014/09/12 102 102 99 100 68,000
2014/09/11 102 102 100 102 99,000
2014/09/10 101 102 100 100 84,000
2014/09/09 103 103 100 101 214,000
2014/09/08 107 107 103 104 116,000
2014/09/05 108 109 105 106 109,000
2014/09/04 110 110 104 106 286,000
2014/09/03 110 110 106 108 143,000
2014/09/02 110 111 108 110 88,000
2014/09/01 111 111 108 111 174,000
2014/08/29 116 117 111 111 473,000
2014/08/28 115 125 114 119 881,000
2014/08/27 113 122 111 117 638,000
2014/08/26 116 116 111 113 479,000
2014/08/25 121 122 114 115 1,460,000
2014/08/22 112 113 110 112 449,000
2014/08/21 118 120 111 115 763,000
2014/08/20 131 137 118 118 1,696,000
2014/08/19 125 127 115 121 1,315,000
2014/08/18 166 167 123 128 9,431,000
2014/08/15 94 121 94 121 9,016,000
2014/08/14 90 96 89 91 1,379,000
2014/08/13 96 102 87 90 4,175,000
2014/08/12 88 90 85 88 581,000
2014/08/11 95 107 88 88 2,917,000
2014/08/08 121 133 88 91 7,102,000
2014/08/07 81 106 78 106 8,701,000
2014/08/06 78 97 76 76 2,974,000
2014/08/05 78 78 78 78 14,000
2014/08/04 77 78 77 78 29,000
2014/08/01 76 78 75 77 69,000
2014/07/31 81 81 78 78 90,000
2014/07/30 81 81 79 80 84,000
2014/07/29 83 83 81 82 51,000
2014/07/28 83 83 80 82 55,000
2014/07/25 83 83 80 82 155,000
2014/07/24 75 87 75 83 745,000
2014/07/23 75 76 75 76 20,000
2014/07/22 74 75 74 75 20,000
2014/07/18 75 75 73 73 50,000
2014/07/17 78 78 76 76 37,000
2014/07/16 76 77 76 77 26,000
2014/07/15 76 77 75 76 18,000
2014/07/14 74 76 74 76 41,000
2014/07/11 73 75 73 74 41,000
2014/07/10 77 78 74 74 111,000
2014/07/09 79 80 76 76 159,000
2014/07/08 82 83 79 80 174,000
2014/07/07 80 81 79 80 92,000
2014/07/04 78 82 77 80 215,000
2014/07/03 76 77 74 77 137,000
2014/07/02 75 76 74 75 55,000
2014/07/01 74 75 74 74 28,000
2014/06/30 73 73 72 73 20,000
2014/06/27 74 76 72 72 105,000
2014/06/26 74 74 72 73 37,000
2014/06/25 74 74 74 74 2,000
2014/06/24 74 75 74 74 26,000
2014/06/23 74 75 74 75 20,000
2014/06/20 74 75 74 75 7,000
2014/06/19 75 75 73 74 32,000
2014/06/18 75 75 73 74 49,000
2014/06/17 76 76 73 74 90,000
2014/06/16 74 78 73 75 228,000
2014/06/13 71 73 71 73 18,000
2014/06/12 72 73 71 71 8,000
2014/06/11 71 72 71 72 23,000
2014/06/10 72 72 70 70 58,000
2014/06/09 73 73 72 72 46,000
2014/06/06 71 72 71 72 17,000
2014/06/05 72 72 71 71 45,000
2014/06/04 72 72 71 72 8,000
2014/06/03 71 72 71 71 33,000
2014/06/02 71 71 70 70 91,000
2014/05/30 72 72 69 70 119,000
2014/05/29 69 76 69 71 912,000
2014/05/28 67 67 66 66 17,000
2014/05/27 65 67 65 67 54,000
2014/05/26 68 68 64 66 110,000
2014/05/23 63 65 62 63 124,000
2014/05/22 64 65 64 64 56,000
2014/05/21 62 63 62 63 74,000
2014/05/20 63 64 61 64 102,000
2014/05/19 68 69 63 63 96,000
2014/05/16 71 71 69 69 35,000
2014/05/15 71 71 71 71 24,000
2014/05/14 71 72 71 71 11,000
2014/05/13 72 72 71 72 5,000
2014/05/12 72 73 71 71 43,000
2014/05/09 73 73 72 72 20,000
2014/05/08 73 74 73 73 33,000
2014/05/07 76 76 73 73 69,000
2014/05/02 76 76 76 76 20,000
2014/05/01 74 76 74 76 46,000
2014/04/30 73 75 73 75 63,000
2014/04/28 72 73 72 73 42,000
2014/04/25 72 72 72 72 33,000
2014/04/24 72 72 71 71 62,000
2014/04/23 73 73 71 72 84,000
2014/04/22 74 75 72 72 101,000
2014/04/21 73 73 72 73 53,000
2014/04/18 74 74 72 73 63,000
2014/04/17 74 74 73 73 73,000
2014/04/16 73 74 73 73 62,000
2014/04/15 77 77 73 73 102,000
2014/04/14 74 75 74 75 41,000
2014/04/11 73 76 72 75 110,000
2014/04/10 75 75 74 74 25,000
2014/04/09 75 75 74 74 8,000
2014/04/08 75 76 74 75 41,000
2014/04/07 76 76 74 75 124,000
2014/04/04 79 79 77 77 21,000
2014/04/03 78 81 76 79 137,000
2014/04/02 76 78 76 77 31,000
2014/04/01 74 75 74 75 25,000
2014/03/31 75 75 74 74 49,000
2014/03/28 74 74 74 74 27,000
2014/03/27 73 74 72 74 96,000
2014/03/26 75 75 74 74 24,000
2014/03/25 74 75 74 74 23,000
2014/03/24 73 75 73 75 24,000
2014/03/20 76 76 73 73 84,000
2014/03/19 76 77 75 76 41,000
2014/03/18 76 77 76 76 9,000
2014/03/17 76 76 75 75 34,000
2014/03/14 78 78 76 76 43,000
2014/03/13 81 81 79 80 39,000
2014/03/12 82 82 80 81 38,000
2014/03/11 78 82 78 82 77,000
2014/03/10 80 80 78 78 36,000
2014/03/07 80 80 80 80 22,000
2014/03/06 79 80 78 80 21,000
2014/03/05 79 79 77 78 61,000
2014/03/04 75 78 75 78 55,000
2014/03/03 76 76 73 76 163,000
2014/02/28 80 80 78 78 50,000
2014/02/27 80 81 80 80 34,000
2014/02/26 80 81 80 80 82,000
2014/02/25 84 84 81 81 188,000
2014/02/24 86 86 82 83 275,000
2014/02/21 85 88 83 83 516,000
2014/02/20 91 104 84 87 5,436,000
2014/02/19 82 83 80 81 117,000
2014/02/18 78 81 77 80 124,000
2014/02/17 77 85 76 78 443,000
2014/02/14 79 79 74 74 110,000
2014/02/13 81 81 78 79 64,000
2014/02/12 80 84 80 81 83,000
2014/02/10 80 81 79 80 68,000
2014/02/07 77 81 77 78 121,000
2014/02/06 77 77 74 77 128,000
2014/02/05 78 81 72 75 290,000
2014/02/04 76 77 71 73 228,000
2014/02/03 88 88 81 81 177,000
2014/01/31 93 93 90 91 121,000
2014/01/30 95 95 91 91 86,000
2014/01/29 96 96 94 95 41,000
2014/01/28 92 96 92 94 98,000
2014/01/27 99 99 90 91 404,000
2014/01/24 100 102 100 100 180,000
2014/01/23 103 103 101 102 131,000
2014/01/22 104 104 102 102 72,000
2014/01/21 106 107 103 104 214,000
2014/01/20 104 104 102 102 125,000
2014/01/17 106 111 103 103 751,000
2014/01/16 104 105 102 104 130,000
2014/01/15 101 103 101 102 65,000
2014/01/14 101 102 100 101 107,000
2014/01/10 104 104 103 104 144,000
2014/01/09 105 105 103 104 91,000
2014/01/08 102 103 101 103 88,000
2014/01/07 103 105 100 101 260,000
2014/01/06 103 103 101 102 102,000

このページの先頭へ