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 |