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
2019/12/30 1,600 1,668 1,595 1,600 25,800
2019/12/27 1,569 1,650 1,553 1,581 21,600
2019/12/26 1,616 1,620 1,520 1,560 15,000
2019/12/25 1,707 1,707 1,562 1,640 21,600
2019/12/24 1,844 1,844 1,675 1,710 11,500
2019/12/23 1,982 1,982 1,802 1,845 24,800
2019/12/20 1,936 2,048 1,920 1,982 25,600
2019/12/19 1,900 2,190 1,897 1,976 68,900
2019/12/18 1,850 1,947 1,731 1,900 42,800
2019/12/17 1,547 1,948 1,480 1,855 120,100
2019/12/16 1,271 1,548 1,271 1,548 48,400
2019/12/13 1,200 1,279 1,197 1,248 5,000
2019/12/12 1,200 1,200 1,175 1,200 6,700
2019/12/11 1,128 1,260 1,128 1,203 25,000
2019/12/10 1,140 1,140 1,111 1,111 2,400
2019/12/09 1,130 1,140 1,070 1,140 10,000
2019/12/06 1,122 1,138 1,122 1,130 3,800
2019/12/05 1,118 1,121 1,070 1,120 5,600
2019/12/04 1,123 1,123 1,050 1,062 2,100
2019/12/03 1,139 1,139 1,127 1,127 9,200
2019/12/02 1,178 1,190 1,155 1,160 4,600
2019/11/29 1,122 1,168 1,122 1,163 4,600
2019/11/28 1,151 1,170 1,116 1,117 4,500
2019/11/27 1,166 1,209 1,156 1,169 8,600
2019/11/26 1,050 1,290 1,050 1,226 32,400
2019/11/25 1,000 1,030 1,000 1,030 5,400
2019/11/22 991 998 990 994 4,400
2019/11/21 982 994 980 991 4,300
2019/11/20 1,000 1,000 961 982 2,300
2019/11/19 998 1,029 980 1,000 6,500
2019/11/18 1,030 1,030 981 1,028 8,700
2019/11/15 941 1,098 941 985 34,800
2019/11/14 903 950 891 948 18,600
2019/11/13 914 921 913 918 900
2019/11/12 909 924 909 924 3,600
2019/11/11 910 918 901 908 2,100
2019/11/08 916 917 902 917 1,400
2019/11/07 896 918 896 918 1,400
2019/11/06 905 905 885 902 1,900
2019/11/05 905 924 900 914 2,100
2019/11/01 875 903 875 900 800
2019/10/31 877 877 875 875 1,800
2019/10/30 896 896 887 887 1,600
2019/10/29 875 899 874 881 2,700
2019/10/28 908 908 885 890 6,200
2019/10/25 927 927 867 908 3,500
2019/10/24 940 940 912 912 3,500
2019/10/23 932 950 930 944 7,300
2019/10/21 859 963 859 917 15,800
2019/10/18 842 860 842 860 2,700
2019/10/17 847 856 840 844 4,700
2019/10/16 837 856 837 856 13,200
2019/10/15 842 842 828 838 4,300
2019/10/11 829 829 828 828 1,400
2019/10/10 850 850 835 849 700
2019/10/09 830 850 830 850 3,600
2019/10/08 841 841 830 830 800
2019/10/07 830 842 830 841 3,100
2019/10/04 800 834 800 824 3,100
2019/10/03 811 817 800 800 2,300
2019/10/02 813 818 807 818 1,700
2019/10/01 810 817 810 817 1,000
2019/09/30 809 815 798 814 4,300
2019/09/27 795 808 781 804 3,500
2019/09/26 780 785 780 780 1,900
2019/09/25 780 780 780 780 100
2019/09/24 764 779 760 778 600
2019/09/20 770 771 741 769 3,200
2019/09/19 783 792 772 781 1,700
2019/09/18 773 791 773 783 4,300
2019/09/17 775 785 772 772 5,200
2019/09/13 761 775 761 775 1,000
2019/09/12 765 766 765 766 900
2019/09/11 762 764 762 764 2,000
2019/09/10 778 778 759 759 2,800
2019/09/09 755 764 755 764 200
2019/09/06 759 770 759 763 2,000
2019/09/05 764 766 756 759 1,900
2019/09/04 765 767 765 766 400
2019/09/03 770 773 764 770 2,700
2019/09/02 773 777 764 774 2,000
2019/08/30 765 766 737 758 2,800
2019/08/29 773 774 750 758 7,500
2019/08/27 776 789 769 789 2,600
2019/08/26 779 779 770 777 4,300
2019/08/23 779 779 779 779 100
2019/08/22 782 782 775 779 2,400
2019/08/21 781 785 778 785 2,700
2019/08/20 787 790 775 790 2,600
2019/08/19 790 792 786 786 4,300
2019/08/16 803 803 775 785 2,500
2019/08/15 802 802 775 794 8,800
2019/08/14 799 805 797 805 1,800
2019/08/13 792 792 789 789 600
2019/08/09 794 796 794 796 300
2019/08/08 791 805 791 800 1,200
2019/08/06 786 799 785 799 1,800
2019/08/05 805 806 791 801 1,700
2019/08/02 802 803 790 790 4,000
2019/08/01 796 807 796 807 1,300
2019/07/31 797 797 797 797 300
2019/07/26 806 806 797 805 400
2019/07/25 807 807 806 806 800
2019/07/24 807 807 800 800 300
2019/07/23 792 799 792 798 1,100
2019/07/22 788 797 788 791 2,300
2019/07/19 805 805 792 803 900
2019/07/17 804 805 798 805 1,600
2019/07/16 815 815 798 808 3,500
2019/07/12 816 817 807 815 800
2019/07/11 818 818 805 816 3,300
2019/07/10 833 838 805 811 4,800
2019/07/09 838 839 830 831 1,000
2019/07/08 832 870 825 825 8,800
2019/07/05 818 830 816 830 3,800
2019/07/04 816 818 811 815 800
2019/07/03 828 828 803 811 4,300
2019/07/02 823 828 823 828 800
2019/07/01 823 823 811 823 700
2019/06/28 806 810 805 808 3,100
2019/06/27 805 816 805 816 800
2019/06/26 814 814 798 798 1,900
2019/06/25 801 807 800 807 500
2019/06/24 806 812 801 812 1,300
2019/06/20 814 825 814 814 400
2019/06/19 801 829 801 829 1,600
2019/06/18 815 815 814 814 700
2019/06/17 825 825 812 819 1,100
2019/06/14 810 834 806 834 400
2019/06/13 830 830 810 810 900
2019/06/12 826 833 826 830 1,300
2019/06/11 838 838 818 820 2,100
2019/06/10 816 842 816 839 1,100
2019/06/07 807 812 806 810 2,000
2019/06/06 849 849 775 795 7,600
2019/06/05 847 856 836 846 3,200
2019/06/04 825 847 825 847 1,400
2019/06/03 845 851 823 823 1,100
2019/05/31 824 880 824 842 8,700
2019/05/30 828 828 818 828 2,900
2019/05/29 829 832 816 824 800
2019/05/28 866 870 839 839 3,500
2019/05/27 869 869 847 866 1,700
2019/05/24 823 867 822 865 3,900
2019/05/23 872 875 828 828 11,000
2019/05/22 899 899 875 876 1,600
2019/05/21 878 899 860 899 5,800
2019/05/20 887 905 878 878 4,600
2019/05/17 871 930 871 900 10,300
2019/05/16 908 937 893 895 8,600
2019/05/15 948 949 920 938 6,900
2019/05/14 877 940 877 933 14,900
2019/05/13 900 937 874 937 12,500
2019/05/10 835 887 831 879 6,800
2019/05/09 840 840 827 827 2,000
2019/05/08 869 869 838 840 5,400
2019/05/07 903 903 852 869 6,300
2019/04/26 905 905 890 903 600
2019/04/25 885 912 884 912 1,900
2019/04/24 898 899 890 890 1,500
2019/04/23 928 928 892 904 1,000
2019/04/22 889 940 889 913 3,900
2019/04/19 900 900 872 887 5,900
2019/04/18 919 930 902 902 1,100
2019/04/17 920 920 906 915 600
2019/04/16 912 914 904 914 1,200
2019/04/15 908 927 908 920 300
2019/04/12 920 924 909 909 1,100
2019/04/11 941 941 916 916 1,000
2019/04/10 927 927 914 921 3,000
2019/04/09 930 930 930 930 200
2019/04/08 922 935 922 930 1,500
2019/04/05 933 933 922 922 1,600
2019/04/04 935 935 924 928 1,700
2019/04/03 953 953 938 947 1,600
2019/04/02 958 965 943 961 3,600
2019/04/01 962 962 943 958 1,700
2019/03/29 948 948 932 932 1,300
2019/03/28 947 947 937 938 1,500
2019/03/27 940 948 924 930 1,800
2019/03/26 943 950 917 935 3,900
2019/03/25 914 965 903 935 3,800
2019/03/22 924 934 920 931 2,700
2019/03/20 932 935 918 934 1,400
2019/03/19 934 943 930 930 700
2019/03/18 940 955 923 949 8,600
2019/03/15 892 937 892 933 6,700
2019/03/14 899 907 880 892 2,100
2019/03/13 879 914 876 888 5,800
2019/03/12 853 904 853 880 7,500
2019/03/11 872 872 850 850 2,100
2019/03/08 851 865 851 857 2,700
2019/03/07 880 880 850 850 5,900
2019/03/06 892 892 856 883 8,000
2019/03/05 874 888 871 880 2,900
2019/03/04 897 897 868 880 2,800
2019/03/01 875 906 863 882 3,000
2019/02/28 884 887 878 878 1,900
2019/02/27 915 928 894 894 9,100
2019/02/26 945 945 910 915 1,400
2019/02/25 930 948 915 946 1,300
2019/02/22 908 925 900 925 2,500
2019/02/21 929 944 900 908 3,600
2019/02/20 934 936 923 928 2,600
2019/02/19 959 959 935 935 400
2019/02/18 948 957 923 950 3,200
2019/02/15 920 937 909 937 8,000
2019/02/14 949 959 940 950 1,400
2019/02/13 1,000 1,000 933 964 10,500
2019/02/12 930 1,048 930 1,005 10,600
2019/02/08 997 997 931 931 2,400
2019/02/07 1,000 1,001 970 982 5,000
2019/02/06 1,000 1,023 990 1,000 14,600
2019/02/05 938 1,020 926 1,020 5,600
2019/02/04 913 935 913 934 900
2019/02/01 896 941 896 920 3,200
2019/01/31 891 906 891 906 400
2019/01/29 910 924 896 919 1,200
2019/01/28 959 959 930 930 1,600
2019/01/25 929 929 929 929 400
2019/01/24 923 923 923 923 200
2019/01/23 927 930 915 915 2,500
2019/01/22 920 938 893 913 3,500
2019/01/21 943 943 917 920 800
2019/01/18 954 954 928 928 300
2019/01/17 936 939 925 939 1,700
2019/01/16 906 925 906 925 500
2019/01/15 900 910 895 906 800
2019/01/11 925 955 911 911 1,100
2019/01/10 955 955 955 955 100
2019/01/09 974 974 940 955 600
2019/01/08 974 974 946 974 400
2019/01/07 936 969 936 969 2,700
2019/01/04 918 945 890 945 3,500

このページの先頭へ