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
2018/12/28 920 995 867 993 2,100
2018/12/27 830 930 830 930 7,700
2018/12/26 785 864 785 820 2,900
2018/12/25 800 801 785 800 1,800
2018/12/21 870 899 839 839 800
2018/12/20 900 915 900 900 2,200
2018/12/19 886 939 883 939 3,400
2018/12/18 1,031 1,031 943 944 8,900
2018/12/14 1,058 1,110 1,058 1,090 1,800
2018/12/13 1,110 1,110 1,003 1,058 5,600
2018/12/12 1,060 1,132 1,022 1,129 14,900
2018/12/11 1,030 1,035 997 999 3,100
2018/12/10 1,040 1,041 1,029 1,031 1,900
2018/12/07 1,046 1,076 1,035 1,075 1,200
2018/12/06 1,087 1,087 1,034 1,046 2,300
2018/12/05 1,065 1,065 1,061 1,061 200
2018/12/04 1,054 1,088 1,035 1,065 3,700
2018/12/03 1,079 1,094 1,079 1,082 2,600
2018/11/30 1,088 1,097 1,067 1,079 500
2018/11/29 1,063 1,064 1,058 1,058 700
2018/11/28 1,061 1,068 1,059 1,059 900
2018/11/27 1,095 1,095 1,060 1,060 400
2018/11/26 1,121 1,121 1,071 1,087 2,100
2018/11/22 1,120 1,120 1,060 1,091 1,800
2018/11/21 1,079 1,120 1,050 1,120 5,500
2018/11/19 1,069 1,109 1,069 1,109 1,500
2018/11/16 1,155 1,179 1,068 1,070 3,500
2018/11/15 1,135 1,184 1,090 1,172 2,800
2018/11/14 1,218 1,218 1,136 1,165 1,800
2018/11/13 1,245 1,245 1,090 1,220 11,300
2018/11/12 1,228 1,228 1,191 1,218 8,700
2018/11/09 1,201 1,210 1,185 1,208 1,500
2018/11/08 1,201 1,229 1,175 1,200 1,200
2018/11/07 1,190 1,216 1,170 1,216 1,900
2018/11/06 1,176 1,241 1,130 1,160 9,600
2018/11/05 1,228 1,247 1,143 1,211 10,200
2018/11/02 1,145 1,350 1,145 1,198 19,800
2018/11/01 1,091 1,221 1,081 1,200 14,900
2018/10/31 965 1,130 965 1,121 19,400
2018/10/30 965 987 965 980 3,400
2018/10/29 980 1,001 958 970 3,100
2018/10/26 1,080 1,080 1,005 1,010 3,300
2018/10/25 1,006 1,150 968 1,050 11,100
2018/10/24 1,032 1,035 1,006 1,006 2,900
2018/10/23 1,081 1,090 1,059 1,059 5,500
2018/10/22 1,120 1,120 1,081 1,083 4,200
2018/10/19 1,081 1,117 1,070 1,117 2,600
2018/10/18 1,110 1,110 1,052 1,090 5,200
2018/10/17 1,111 1,112 1,094 1,103 3,000
2018/10/16 1,120 1,152 1,091 1,094 4,700
2018/10/15 1,184 1,184 1,124 1,150 1,600
2018/10/12 1,105 1,154 1,061 1,154 3,100
2018/10/11 1,139 1,163 1,110 1,110 3,900
2018/10/10 1,226 1,226 1,186 1,186 2,300
2018/10/09 1,188 1,190 1,132 1,190 2,100
2018/10/05 1,234 1,234 1,171 1,188 900
2018/10/04 1,207 1,239 1,159 1,239 4,300
2018/10/03 1,230 1,235 1,210 1,215 1,300
2018/10/02 1,236 1,239 1,205 1,210 10,700
2018/10/01 1,310 1,312 1,286 1,286 700
2018/09/28 1,277 1,307 1,277 1,287 1,600
2018/09/27 1,290 1,295 1,290 1,295 200
2018/09/26 1,353 1,374 1,305 1,305 2,600
2018/09/25 1,320 1,353 1,320 1,353 900
2018/09/21 1,291 1,320 1,261 1,320 1,500
2018/09/20 1,316 1,365 1,300 1,318 7,600
2018/09/19 1,283 1,475 1,283 1,341 21,600
2018/09/18 1,285 1,296 1,275 1,275 1,000
2018/09/14 1,263 1,300 1,262 1,300 3,000
2018/09/13 1,273 1,275 1,271 1,271 900
2018/09/12 1,277 1,300 1,272 1,274 1,700
2018/09/11 1,277 1,307 1,277 1,307 1,500
2018/09/10 1,298 1,313 1,286 1,298 1,000
2018/09/07 1,316 1,316 1,276 1,313 2,300
2018/09/06 1,316 1,326 1,316 1,321 700
2018/09/05 1,325 1,350 1,313 1,340 1,900
2018/09/04 1,331 1,363 1,321 1,335 2,300
2018/09/03 1,352 1,368 1,335 1,350 3,600
2018/08/31 1,345 1,388 1,312 1,381 8,300
2018/08/30 1,382 1,400 1,355 1,366 2,400
2018/08/29 1,378 1,390 1,352 1,352 6,600
2018/08/28 1,400 1,416 1,385 1,390 3,900
2018/08/27 1,390 1,430 1,386 1,411 8,600
2018/08/24 1,420 1,455 1,382 1,438 5,600
2018/08/23 1,478 1,478 1,350 1,450 12,800
2018/08/22 1,510 1,510 1,430 1,441 8,700
2018/08/21 1,401 1,535 1,400 1,510 16,500
2018/08/20 1,450 1,474 1,396 1,403 11,300
2018/08/17 1,532 1,532 1,461 1,480 36,700
2018/08/16 1,640 1,699 1,555 1,572 37,900
2018/08/15 1,722 1,727 1,574 1,641 186,400
2018/08/14 1,320 1,492 1,320 1,432 56,500
2018/08/13 1,294 1,299 1,208 1,291 7,000
2018/08/10 1,342 1,345 1,275 1,324 11,400
2018/08/09 1,384 1,475 1,321 1,368 42,700
2018/08/08 1,296 1,371 1,254 1,354 17,800
2018/08/07 1,280 1,385 1,214 1,298 27,400
2018/08/06 1,368 1,368 1,300 1,300 46,700
2018/08/03 1,171 1,433 1,166 1,399 173,300
2018/08/02 1,171 1,171 1,105 1,133 22,400
2018/08/01 1,212 1,238 1,186 1,187 26,300
2018/07/31 1,311 1,316 1,195 1,242 14,600
2018/07/30 1,358 1,375 1,267 1,292 13,200
2018/07/27 1,409 1,409 1,329 1,358 21,800
2018/07/26 1,355 1,420 1,339 1,357 18,800
2018/07/25 1,437 1,437 1,327 1,332 24,500
2018/07/24 1,462 1,462 1,387 1,410 12,400
2018/07/23 1,491 1,505 1,410 1,418 25,700
2018/07/20 1,509 1,580 1,485 1,517 36,700
2018/07/19 1,466 1,592 1,460 1,526 59,400
2018/07/18 1,497 1,499 1,384 1,496 58,700
2018/07/17 1,398 1,636 1,376 1,437 261,900
2018/07/13 1,733 1,798 1,422 1,423 634,600
2018/07/12 1,259 1,500 1,245 1,500 353,200
2018/07/11 1,208 1,274 1,188 1,200 102,600
2018/07/10 1,245 1,400 1,171 1,280 200,500
2018/07/09 1,392 1,410 1,265 1,305 211,000
2018/07/06 1,240 1,368 1,141 1,272 651,200
2018/07/05 1,568 1,618 1,282 1,300 764,000
2018/07/04 1,108 1,318 1,074 1,318 493,800
2018/07/03 973 1,018 961 1,018 198,600
2018/07/02 882 882 868 868 3,500
2018/06/29 867 867 867 867 500
2018/06/28 870 870 870 870 1,500
2018/06/27 896 899 871 885 5,500
2018/06/26 899 899 869 881 1,800
2018/06/25 864 908 863 885 20,300
2018/06/22 877 877 877 877 300
2018/06/21 879 880 876 877 6,300
2018/06/20 860 879 850 879 3,700
2018/06/19 852 855 852 855 700
2018/06/18 851 868 851 860 4,400
2018/06/15 853 864 853 853 1,000
2018/06/14 860 860 842 852 2,300
2018/06/13 866 866 866 866 200
2018/06/12 850 867 849 867 9,000
2018/06/11 868 869 853 853 1,700
2018/06/08 868 868 868 868 900
2018/06/07 852 868 852 868 21,100
2018/06/06 850 850 840 840 1,100
2018/06/05 856 859 850 850 4,600
2018/06/04 835 836 835 835 1,300
2018/06/01 829 847 827 834 3,700
2018/05/31 835 835 833 833 500
2018/05/30 828 831 828 831 500
2018/05/29 835 843 825 843 2,800
2018/05/28 840 840 840 840 400
2018/05/25 825 825 825 825 400
2018/05/24 821 840 821 840 1,200
2018/05/23 839 849 839 849 900
2018/05/21 869 869 869 869 100
2018/05/18 860 861 860 861 300
2018/05/17 860 860 860 860 100
2018/05/16 861 861 860 860 400
2018/05/15 882 882 882 882 200
2018/05/14 887 887 887 887 100
2018/05/10 876 876 875 875 900
2018/05/09 872 887 872 887 500
2018/05/08 871 890 871 887 400
2018/05/07 881 881 866 871 1,900
2018/04/27 905 905 877 877 1,000
2018/04/26 917 920 900 920 2,400
2018/04/25 914 919 910 917 3,600
2018/04/24 901 917 901 917 1,600
2018/04/23 900 900 888 900 1,500
2018/04/20 900 900 890 900 2,400
2018/04/19 876 900 876 900 800
2018/04/18 870 876 870 876 300
2018/04/17 870 871 865 871 1,200
2018/04/16 880 900 870 870 2,800
2018/04/13 868 868 868 868 1,400
2018/04/12 863 869 863 868 3,100
2018/04/11 850 850 850 850 200
2018/04/10 847 851 845 850 1,800
2018/04/09 847 847 847 847 400
2018/04/06 852 862 852 862 2,300
2018/04/05 850 850 835 837 2,200
2018/04/04 829 850 829 835 1,000
2018/04/03 862 862 855 855 500
2018/04/02 854 862 854 862 200
2018/03/30 842 864 830 854 800
2018/03/29 830 850 830 845 5,500
2018/03/28 845 845 845 845 200
2018/03/27 860 870 860 870 4,100
2018/03/26 846 850 840 850 3,100
2018/03/23 830 850 830 831 2,100
2018/03/22 869 880 854 860 3,800
2018/03/20 872 913 861 869 16,000
2018/03/19 840 872 825 872 10,700
2018/03/16 829 849 829 848 500
2018/03/15 832 847 812 845 6,100
2018/03/14 820 835 820 835 6,000
2018/03/13 815 815 811 811 200
2018/03/12 811 813 802 802 2,700
2018/03/09 812 812 811 811 900
2018/03/08 783 812 783 812 1,100
2018/03/07 812 815 782 782 5,200
2018/03/05 815 815 812 812 600
2018/03/02 801 801 800 800 500
2018/03/01 820 820 820 820 400
2018/02/28 800 824 800 820 5,600
2018/02/27 810 810 800 800 700
2018/02/26 810 810 810 810 300
2018/02/23 804 804 804 804 200
2018/02/22 803 804 803 804 400
2018/02/21 804 804 804 804 300
2018/02/20 805 806 803 803 3,400
2018/02/19 804 804 760 800 3,400
2018/02/16 803 818 803 804 2,600
2018/02/15 833 833 805 808 600
2018/02/14 855 855 817 817 900
2018/02/13 831 831 831 831 200
2018/02/09 840 840 830 830 300
2018/02/07 872 872 872 872 400
2018/02/06 865 886 805 840 6,100
2018/02/05 899 899 884 886 500
2018/02/02 910 910 899 899 400
2018/02/01 890 895 890 892 1,600
2018/01/31 906 906 891 895 1,800
2018/01/30 901 912 900 903 1,800
2018/01/29 908 915 900 900 800
2018/01/26 919 919 909 919 2,100
2018/01/25 894 920 891 920 2,900
2018/01/24 911 911 904 905 1,100
2018/01/23 922 922 910 910 2,400
2018/01/19 916 920 916 920 3,100
2018/01/18 916 921 916 916 1,000
2018/01/17 929 944 888 916 4,600
2018/01/16 925 925 925 925 300
2018/01/15 922 928 907 922 3,700
2018/01/12 923 927 890 926 4,800
2018/01/11 924 924 924 924 600
2018/01/10 918 918 900 909 1,500
2018/01/09 905 918 900 918 3,300
2018/01/05 870 926 837 920 8,400
2018/01/04 885 887 875 879 1,500

このページの先頭へ