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 |
---|---|---|---|---|---|
2017/12/29 | 875 | 885 | 860 | 885 | 3,800 |
2017/12/28 | 856 | 888 | 852 | 888 | 8,000 |
2017/12/27 | 852 | 864 | 852 | 861 | 2,400 |
2017/12/26 | 842 | 871 | 842 | 854 | 6,600 |
2017/12/25 | 856 | 862 | 841 | 841 | 5,300 |
2017/12/22 | 850 | 858 | 840 | 841 | 3,400 |
2017/12/21 | 853 | 869 | 841 | 859 | 11,100 |
2017/12/20 | 910 | 911 | 864 | 864 | 27,100 |
2017/12/19 | 1,003 | 1,092 | 937 | 937 | 53,500 |
2017/12/18 | 1,027 | 1,089 | 959 | 973 | 120,900 |
2017/12/15 | 1,087 | 1,087 | 1,087 | 1,087 | 12,800 |
2017/12/14 | 787 | 937 | 787 | 937 | 37,100 |
2017/12/13 | 802 | 802 | 787 | 787 | 300 |
2017/12/12 | 801 | 801 | 791 | 800 | 300 |
2017/12/11 | 789 | 789 | 786 | 786 | 200 |
2017/12/08 | 788 | 789 | 788 | 789 | 300 |
2017/12/06 | 782 | 793 | 782 | 792 | 300 |
2017/12/05 | 782 | 797 | 782 | 793 | 1,200 |
2017/12/04 | 779 | 800 | 779 | 793 | 11,300 |
2017/12/01 | 839 | 839 | 839 | 839 | 100 |
2017/11/30 | 825 | 825 | 825 | 825 | 100 |
2017/11/29 | 818 | 818 | 818 | 818 | 100 |
2017/11/28 | 823 | 823 | 823 | 823 | 100 |
2017/11/27 | 838 | 838 | 838 | 838 | 200 |
2017/11/22 | 823 | 838 | 823 | 838 | 1,600 |
2017/11/21 | 823 | 823 | 823 | 823 | 100 |
2017/11/20 | 808 | 808 | 808 | 808 | 200 |
2017/11/17 | 811 | 811 | 811 | 811 | 200 |
2017/11/16 | 807 | 807 | 807 | 807 | 300 |
2017/11/13 | 808 | 822 | 808 | 822 | 1,200 |
2017/11/10 | 824 | 824 | 822 | 822 | 300 |
2017/11/09 | 826 | 826 | 824 | 824 | 1,200 |
2017/11/08 | 824 | 824 | 824 | 824 | 300 |
2017/11/07 | 826 | 827 | 826 | 827 | 200 |
2017/11/01 | 830 | 830 | 826 | 826 | 200 |
2017/10/31 | 832 | 833 | 822 | 822 | 800 |
2017/10/30 | 825 | 826 | 824 | 826 | 700 |
2017/10/27 | 831 | 831 | 825 | 825 | 800 |
2017/10/26 | 834 | 835 | 829 | 835 | 1,000 |
2017/10/25 | 830 | 834 | 823 | 834 | 600 |
2017/10/24 | 831 | 831 | 831 | 831 | 500 |
2017/10/23 | 833 | 833 | 821 | 821 | 400 |
2017/10/20 | 833 | 833 | 833 | 833 | 800 |
2017/10/19 | 825 | 825 | 825 | 825 | 200 |
2017/10/18 | 839 | 839 | 824 | 825 | 700 |
2017/10/17 | 825 | 825 | 825 | 825 | 200 |
2017/10/16 | 840 | 840 | 830 | 830 | 400 |
2017/10/12 | 820 | 847 | 820 | 847 | 300 |
2017/10/06 | 825 | 825 | 825 | 825 | 100 |
2017/10/05 | 833 | 833 | 832 | 832 | 300 |
2017/10/04 | 862 | 862 | 816 | 836 | 2,300 |
2017/10/03 | 862 | 862 | 862 | 862 | 100 |
2017/10/02 | 850 | 850 | 840 | 840 | 200 |
2017/09/29 | 830 | 830 | 830 | 830 | 1,200 |
2017/09/28 | 832 | 836 | 832 | 836 | 400 |
2017/09/27 | 844 | 844 | 814 | 832 | 1,100 |
2017/09/26 | 859 | 859 | 844 | 844 | 600 |
2017/09/21 | 838 | 838 | 838 | 838 | 100 |
2017/09/20 | 835 | 868 | 835 | 868 | 21,900 |
2017/09/19 | 833 | 834 | 832 | 834 | 500 |
2017/09/14 | 834 | 835 | 834 | 835 | 1,200 |
2017/09/13 | 838 | 838 | 819 | 819 | 400 |
2017/09/12 | 815 | 849 | 815 | 823 | 1,600 |
2017/09/11 | 812 | 812 | 807 | 807 | 300 |
2017/09/08 | 805 | 805 | 805 | 805 | 200 |
2017/09/07 | 810 | 810 | 795 | 795 | 200 |
2017/09/05 | 799 | 799 | 799 | 799 | 200 |
2017/09/04 | 789 | 796 | 789 | 796 | 1,000 |
2017/08/31 | 791 | 791 | 779 | 783 | 900 |
2017/08/30 | 806 | 806 | 806 | 806 | 200 |
2017/08/29 | 791 | 799 | 791 | 798 | 400 |
2017/08/28 | 812 | 812 | 812 | 812 | 200 |
2017/08/25 | 794 | 803 | 794 | 802 | 2,300 |
2017/08/23 | 799 | 803 | 788 | 795 | 1,500 |
2017/08/22 | 772 | 772 | 772 | 772 | 300 |
2017/08/17 | 778 | 778 | 778 | 778 | 100 |
2017/08/14 | 778 | 778 | 778 | 778 | 800 |
2017/08/10 | 800 | 800 | 786 | 788 | 700 |
2017/08/09 | 788 | 788 | 788 | 788 | 200 |
2017/08/07 | 800 | 800 | 789 | 789 | 600 |
2017/08/04 | 786 | 800 | 786 | 800 | 2,100 |
2017/08/03 | 786 | 786 | 786 | 786 | 300 |
2017/08/02 | 786 | 788 | 786 | 787 | 600 |
2017/08/01 | 801 | 801 | 786 | 786 | 1,100 |
2017/07/31 | 805 | 805 | 802 | 802 | 2,400 |
2017/07/28 | 830 | 830 | 820 | 820 | 2,200 |
2017/07/27 | 839 | 839 | 820 | 821 | 4,400 |
2017/07/26 | 808 | 844 | 808 | 839 | 27,600 |
2017/07/25 | 795 | 796 | 795 | 795 | 600 |
2017/07/24 | 800 | 800 | 795 | 795 | 3,300 |
2017/07/21 | 800 | 800 | 790 | 800 | 2,500 |
2017/07/20 | 796 | 800 | 796 | 800 | 3,600 |
2017/07/19 | 794 | 794 | 794 | 794 | 700 |
2017/07/18 | 784 | 785 | 784 | 785 | 2,100 |
2017/07/14 | 783 | 783 | 782 | 783 | 1,000 |
2017/07/13 | 789 | 789 | 783 | 783 | 800 |
2017/07/12 | 789 | 789 | 783 | 783 | 300 |
2017/07/10 | 783 | 783 | 783 | 783 | 700 |
2017/07/07 | 784 | 784 | 783 | 783 | 400 |
2017/07/06 | 787 | 787 | 784 | 784 | 1,700 |
2017/07/05 | 773 | 795 | 773 | 788 | 6,400 |
2017/07/04 | 768 | 776 | 768 | 773 | 2,500 |
2017/07/03 | 772 | 780 | 764 | 764 | 3,300 |
2017/06/30 | 746 | 771 | 746 | 770 | 6,600 |
2017/06/29 | 746 | 746 | 746 | 746 | 100 |
2017/06/28 | 746 | 746 | 746 | 746 | 100 |
2017/06/27 | 752 | 752 | 752 | 752 | 100 |
2017/06/26 | 769 | 769 | 752 | 752 | 400 |
2017/06/23 | 762 | 762 | 762 | 762 | 300 |
2017/06/22 | 752 | 775 | 752 | 775 | 800 |
2017/06/21 | 750 | 750 | 750 | 750 | 100 |
2017/06/20 | 753 | 753 | 753 | 753 | 200 |
2017/06/19 | 752 | 752 | 752 | 752 | 100 |
2017/06/16 | 746 | 746 | 746 | 746 | 200 |
2017/06/14 | 751 | 761 | 751 | 761 | 800 |
2017/06/13 | 759 | 764 | 759 | 762 | 2,100 |
2017/06/09 | 762 | 762 | 761 | 761 | 400 |
2017/06/08 | 766 | 766 | 761 | 761 | 2,900 |
2017/06/07 | 756 | 757 | 736 | 757 | 500 |
2017/06/06 | 745 | 745 | 745 | 745 | 300 |
2017/06/05 | 755 | 755 | 750 | 750 | 400 |
2017/06/02 | 760 | 770 | 755 | 770 | 800 |
2017/06/01 | 762 | 762 | 761 | 761 | 800 |
2017/05/30 | 758 | 761 | 758 | 761 | 800 |
2017/05/29 | 773 | 773 | 773 | 773 | 200 |
2017/05/26 | 774 | 774 | 774 | 774 | 300 |
2017/05/24 | 752 | 753 | 750 | 750 | 1,100 |
2017/05/23 | 754 | 770 | 754 | 770 | 800 |
2017/05/19 | 773 | 773 | 767 | 767 | 200 |
2017/05/18 | 762 | 773 | 762 | 773 | 500 |
2017/05/17 | 769 | 772 | 769 | 772 | 700 |
2017/05/16 | 757 | 762 | 757 | 762 | 200 |
2017/05/12 | 749 | 749 | 749 | 749 | 100 |
2017/05/11 | 762 | 770 | 755 | 755 | 2,000 |
2017/05/10 | 757 | 757 | 757 | 757 | 100 |
2017/05/09 | 744 | 744 | 744 | 744 | 1,200 |
2017/05/08 | 740 | 740 | 740 | 740 | 100 |
2017/05/02 | 760 | 761 | 733 | 759 | 2,600 |
2017/04/28 | 762 | 762 | 730 | 730 | 1,000 |
2017/04/27 | 721 | 721 | 706 | 706 | 800 |
2017/04/26 | 735 | 772 | 720 | 721 | 2,600 |
2017/04/25 | 700 | 700 | 700 | 700 | 100 |
2017/04/14 | 702 | 702 | 700 | 700 | 900 |
2017/04/13 | 707 | 707 | 699 | 700 | 2,600 |
2017/04/07 | 735 | 735 | 735 | 735 | 200 |
2017/04/06 | 742 | 742 | 740 | 740 | 900 |
2017/04/04 | 756 | 756 | 741 | 741 | 3,100 |
2017/04/03 | 776 | 776 | 761 | 768 | 400 |
2017/03/31 | 776 | 777 | 776 | 777 | 1,800 |
2017/03/30 | 770 | 777 | 769 | 777 | 4,300 |
2017/03/29 | 741 | 741 | 741 | 741 | 1,000 |
2017/03/28 | 750 | 750 | 750 | 750 | 100 |
2017/03/27 | 775 | 775 | 745 | 745 | 1,900 |
2017/03/24 | 745 | 777 | 745 | 777 | 400 |
2017/03/23 | 772 | 772 | 772 | 772 | 100 |
2017/03/22 | 740 | 774 | 740 | 774 | 1,200 |
2017/03/21 | 786 | 825 | 780 | 800 | 1,400 |
2017/03/16 | 730 | 756 | 730 | 756 | 1,100 |
2017/03/15 | 748 | 748 | 733 | 733 | 300 |
2017/03/13 | 754 | 754 | 752 | 753 | 800 |
2017/03/10 | 755 | 755 | 740 | 740 | 500 |
2017/03/09 | 756 | 756 | 756 | 756 | 100 |
2017/03/08 | 762 | 762 | 762 | 762 | 300 |
2017/03/07 | 763 | 763 | 762 | 762 | 1,200 |
2017/03/06 | 774 | 774 | 770 | 770 | 200 |
2017/03/03 | 760 | 774 | 760 | 774 | 1,400 |
2017/03/02 | 767 | 774 | 767 | 774 | 400 |
2017/02/28 | 767 | 767 | 767 | 767 | 5,400 |
2017/02/27 | 769 | 769 | 767 | 767 | 2,600 |
2017/02/24 | 782 | 782 | 777 | 777 | 200 |
2017/02/23 | 769 | 769 | 769 | 769 | 1,400 |
2017/02/22 | 765 | 765 | 765 | 765 | 200 |
2017/02/21 | 784 | 784 | 750 | 780 | 4,700 |
2017/02/16 | 790 | 790 | 790 | 790 | 100 |
2017/02/14 | 790 | 790 | 790 | 790 | 100 |
2017/02/13 | 802 | 802 | 790 | 790 | 200 |
2017/02/10 | 797 | 797 | 797 | 797 | 600 |
2017/02/09 | 796 | 796 | 796 | 796 | 700 |
2017/02/03 | 789 | 789 | 789 | 789 | 300 |
2017/02/02 | 789 | 789 | 789 | 789 | 400 |
2017/02/01 | 783 | 783 | 776 | 781 | 1,600 |
2017/01/31 | 786 | 786 | 785 | 785 | 800 |
2017/01/30 | 787 | 787 | 787 | 787 | 500 |
2017/01/27 | 791 | 791 | 791 | 791 | 400 |
2017/01/26 | 809 | 809 | 794 | 794 | 400 |
2017/01/25 | 800 | 800 | 785 | 785 | 500 |
2017/01/24 | 784 | 805 | 776 | 787 | 1,400 |
2017/01/19 | 795 | 795 | 795 | 795 | 100 |
2017/01/17 | 810 | 810 | 809 | 810 | 1,400 |
2017/01/16 | 788 | 811 | 788 | 810 | 1,400 |
2017/01/13 | 783 | 788 | 782 | 788 | 400 |
2017/01/12 | 801 | 801 | 785 | 785 | 2,800 |
2017/01/11 | 803 | 822 | 780 | 810 | 10,400 |
2017/01/10 | 857 | 857 | 801 | 803 | 6,500 |
2017/01/06 | 872 | 872 | 845 | 848 | 6,700 |
2017/01/05 | 843 | 909 | 843 | 886 | 15,900 |
2017/01/04 | 821 | 860 | 821 | 843 | 22,500 |