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 |
---|---|---|---|---|---|
2020/12/30 | 2,685 | 2,730 | 2,680 | 2,715 | 500 |
2020/12/29 | 2,718 | 2,738 | 2,700 | 2,735 | 1,600 |
2020/12/28 | 2,855 | 2,855 | 2,718 | 2,718 | 900 |
2020/12/25 | 2,765 | 2,796 | 2,755 | 2,755 | 2,400 |
2020/12/24 | 2,702 | 2,751 | 2,700 | 2,715 | 2,200 |
2020/12/23 | 2,623 | 2,702 | 2,623 | 2,702 | 600 |
2020/12/22 | 2,819 | 2,819 | 2,702 | 2,723 | 5,700 |
2020/12/21 | 2,753 | 2,950 | 2,700 | 2,819 | 163,400 |
2020/12/18 | 2,680 | 2,833 | 2,630 | 2,803 | 4,700 |
2020/12/17 | 2,715 | 2,730 | 2,705 | 2,730 | 3,200 |
2020/12/16 | 2,713 | 2,763 | 2,700 | 2,715 | 3,900 |
2020/12/15 | 2,829 | 2,830 | 2,721 | 2,763 | 1,100 |
2020/12/14 | 2,873 | 2,879 | 2,809 | 2,830 | 2,700 |
2020/12/11 | 2,530 | 2,897 | 2,515 | 2,870 | 9,200 |
2020/12/10 | 2,420 | 2,531 | 2,420 | 2,481 | 177,200 |
2020/12/09 | 2,500 | 2,505 | 2,400 | 2,470 | 4,900 |
2020/12/08 | 2,505 | 2,520 | 2,505 | 2,510 | 900 |
2020/12/07 | 2,450 | 2,500 | 2,439 | 2,500 | 2,000 |
2020/12/04 | 2,367 | 2,445 | 2,367 | 2,439 | 700 |
2020/12/03 | 2,417 | 2,417 | 2,417 | 2,417 | 100 |
2020/12/02 | 2,360 | 2,426 | 2,360 | 2,426 | 500 |
2020/12/01 | 2,400 | 2,410 | 2,388 | 2,410 | 4,500 |
2020/11/30 | 2,388 | 2,388 | 2,335 | 2,350 | 700 |
2020/11/27 | 2,350 | 2,389 | 2,348 | 2,389 | 2,400 |
2020/11/26 | 2,350 | 2,350 | 2,300 | 2,300 | 600 |
2020/11/25 | 2,310 | 2,310 | 2,300 | 2,300 | 2,300 |
2020/11/24 | 2,320 | 2,320 | 2,310 | 2,311 | 1,300 |
2020/11/20 | 2,311 | 2,389 | 2,311 | 2,343 | 400 |
2020/11/19 | 2,380 | 2,390 | 2,359 | 2,360 | 1,900 |
2020/11/18 | 2,375 | 2,375 | 2,332 | 2,353 | 1,900 |
2020/11/17 | 2,332 | 2,390 | 2,332 | 2,390 | 400 |
2020/11/16 | 2,351 | 2,383 | 2,333 | 2,383 | 600 |
2020/11/13 | 2,379 | 2,400 | 2,300 | 2,362 | 4,400 |
2020/11/12 | 2,290 | 2,340 | 2,289 | 2,340 | 3,000 |
2020/11/11 | 2,216 | 2,300 | 2,216 | 2,270 | 3,100 |
2020/11/10 | 2,200 | 2,280 | 2,163 | 2,216 | 5,500 |
2020/11/09 | 2,135 | 2,227 | 2,135 | 2,227 | 4,400 |
2020/11/06 | 2,130 | 2,140 | 2,127 | 2,138 | 800 |
2020/11/05 | 2,130 | 2,130 | 2,130 | 2,130 | 200 |
2020/11/04 | 2,095 | 2,103 | 2,095 | 2,103 | 600 |
2020/11/02 | 2,040 | 2,071 | 2,040 | 2,045 | 700 |
2020/10/30 | 2,020 | 2,062 | 2,020 | 2,035 | 6,500 |
2020/10/29 | 2,047 | 2,112 | 2,047 | 2,070 | 400 |
2020/10/28 | 2,071 | 2,180 | 2,062 | 2,139 | 4,000 |
2020/10/27 | 1,954 | 2,130 | 1,954 | 2,101 | 41,700 |
2020/10/26 | 2,119 | 2,150 | 2,001 | 2,001 | 7,600 |
2020/10/23 | 2,090 | 2,200 | 2,090 | 2,119 | 1,900 |
2020/10/22 | 2,070 | 2,099 | 2,030 | 2,099 | 3,300 |
2020/10/21 | 2,080 | 2,080 | 2,030 | 2,056 | 700 |
2020/10/20 | 2,059 | 2,060 | 2,000 | 2,050 | 3,400 |
2020/10/19 | 2,051 | 2,073 | 2,040 | 2,064 | 4,000 |
2020/10/16 | 2,088 | 2,090 | 2,048 | 2,064 | 2,200 |
2020/10/15 | 2,098 | 2,098 | 2,088 | 2,088 | 300 |
2020/10/13 | 2,100 | 2,100 | 2,050 | 2,067 | 2,700 |
2020/10/12 | 2,150 | 2,161 | 2,130 | 2,130 | 5,800 |
2020/10/09 | 2,024 | 2,095 | 2,024 | 2,095 | 300 |
2020/10/08 | 2,100 | 2,100 | 2,000 | 2,016 | 1,800 |
2020/10/06 | 2,100 | 2,100 | 2,100 | 2,100 | 2,200 |
2020/10/05 | 2,105 | 2,155 | 2,100 | 2,100 | 800 |
2020/10/02 | 2,200 | 2,212 | 2,050 | 2,155 | 12,300 |
2020/09/30 | 2,181 | 2,230 | 2,150 | 2,173 | 4,500 |
2020/09/29 | 2,150 | 2,155 | 2,150 | 2,150 | 600 |
2020/09/28 | 2,160 | 2,160 | 2,064 | 2,100 | 3,100 |
2020/09/25 | 2,105 | 2,105 | 2,041 | 2,060 | 1,700 |
2020/09/24 | 2,158 | 2,158 | 2,070 | 2,101 | 2,100 |
2020/09/23 | 2,220 | 2,220 | 2,142 | 2,196 | 1,600 |
2020/09/18 | 2,170 | 2,200 | 2,170 | 2,200 | 1,200 |
2020/09/17 | 2,200 | 2,200 | 2,200 | 2,200 | 300 |
2020/09/16 | 2,200 | 2,200 | 2,200 | 2,200 | 1,400 |
2020/09/15 | 2,148 | 2,200 | 2,148 | 2,200 | 1,300 |
2020/09/14 | 2,205 | 2,210 | 2,185 | 2,198 | 11,600 |
2020/09/11 | 2,205 | 2,205 | 2,205 | 2,205 | 100 |
2020/09/10 | 2,160 | 2,191 | 2,095 | 2,160 | 5,700 |
2020/09/09 | 2,277 | 2,277 | 2,210 | 2,210 | 1,100 |
2020/09/08 | 2,210 | 2,288 | 2,210 | 2,249 | 2,200 |
2020/09/07 | 2,140 | 2,250 | 2,140 | 2,160 | 4,300 |
2020/09/04 | 2,090 | 2,179 | 2,090 | 2,090 | 6,600 |
2020/09/03 | 2,060 | 2,082 | 2,060 | 2,082 | 1,000 |
2020/09/02 | 2,011 | 2,110 | 2,010 | 2,050 | 1,600 |
2020/09/01 | 2,012 | 2,012 | 2,012 | 2,012 | 800 |
2020/08/31 | 2,040 | 2,040 | 1,980 | 1,980 | 1,600 |
2020/08/28 | 2,010 | 2,040 | 2,000 | 2,040 | 1,000 |
2020/08/27 | 2,025 | 2,045 | 2,010 | 2,045 | 1,500 |
2020/08/26 | 2,050 | 2,161 | 2,005 | 2,075 | 4,100 |
2020/08/25 | 2,081 | 2,100 | 2,081 | 2,099 | 1,900 |
2020/08/24 | 2,165 | 2,165 | 2,017 | 2,101 | 6,500 |
2020/08/21 | 2,160 | 2,200 | 2,152 | 2,170 | 3,300 |
2020/08/20 | 2,219 | 2,318 | 2,218 | 2,260 | 4,500 |
2020/08/19 | 2,459 | 2,500 | 2,300 | 2,319 | 5,700 |
2020/08/18 | 2,141 | 2,530 | 2,141 | 2,330 | 8,300 |
2020/08/14 | 2,350 | 2,350 | 2,239 | 2,239 | 2,700 |
2020/08/13 | 2,132 | 2,217 | 2,132 | 2,200 | 1,400 |
2020/08/12 | 2,150 | 2,197 | 2,100 | 2,197 | 2,700 |
2020/08/11 | 2,185 | 2,185 | 2,100 | 2,178 | 1,600 |
2020/08/06 | 2,150 | 2,183 | 2,150 | 2,183 | 500 |
2020/08/05 | 2,145 | 2,185 | 2,145 | 2,185 | 700 |
2020/08/04 | 2,210 | 2,210 | 2,150 | 2,197 | 300 |
2020/08/03 | 2,140 | 2,215 | 2,140 | 2,215 | 300 |
2020/07/29 | 2,295 | 2,295 | 2,295 | 2,295 | 1,000 |
2020/07/28 | 2,365 | 2,365 | 2,200 | 2,272 | 1,700 |
2020/07/27 | 2,285 | 2,345 | 2,284 | 2,320 | 3,300 |
2020/07/22 | 2,344 | 2,344 | 2,290 | 2,299 | 7,200 |
2020/07/21 | 2,250 | 2,366 | 2,238 | 2,301 | 3,900 |
2020/07/20 | 2,260 | 2,370 | 2,200 | 2,370 | 1,600 |
2020/07/17 | 2,460 | 2,460 | 2,460 | 2,460 | 100 |
2020/07/15 | 2,450 | 2,485 | 2,450 | 2,485 | 500 |
2020/07/13 | 2,350 | 2,484 | 2,350 | 2,484 | 300 |
2020/07/10 | 2,490 | 2,490 | 2,490 | 2,490 | 100 |
2020/07/09 | 2,490 | 2,490 | 2,470 | 2,470 | 400 |
2020/07/08 | 2,500 | 2,549 | 2,486 | 2,490 | 3,900 |
2020/07/07 | 2,485 | 2,500 | 2,475 | 2,500 | 400 |
2020/07/06 | 2,478 | 2,500 | 2,478 | 2,500 | 18,400 |
2020/07/03 | 2,490 | 2,521 | 2,430 | 2,478 | 6,200 |
2020/07/02 | 2,489 | 2,489 | 2,420 | 2,480 | 5,800 |
2020/07/01 | 2,250 | 2,390 | 2,250 | 2,390 | 6,000 |
2020/06/30 | 2,250 | 2,280 | 2,250 | 2,280 | 600 |
2020/06/29 | 2,240 | 2,280 | 2,230 | 2,250 | 1,400 |
2020/06/26 | 2,320 | 2,338 | 2,262 | 2,300 | 3,000 |
2020/06/25 | 2,340 | 2,340 | 2,340 | 2,340 | 3,100 |
2020/06/24 | 2,363 | 2,363 | 2,318 | 2,340 | 400 |
2020/06/23 | 2,366 | 2,366 | 2,365 | 2,366 | 10,800 |
2020/06/22 | 2,380 | 2,380 | 2,301 | 2,367 | 6,800 |
2020/06/19 | 2,435 | 2,435 | 2,385 | 2,390 | 800 |
2020/06/18 | 2,435 | 2,435 | 2,435 | 2,435 | 300 |
2020/06/17 | 2,396 | 2,435 | 2,396 | 2,435 | 3,100 |
2020/06/16 | 2,430 | 2,440 | 2,430 | 2,440 | 300 |
2020/06/15 | 2,428 | 2,428 | 2,428 | 2,428 | 300 |
2020/06/12 | 2,400 | 2,420 | 2,400 | 2,420 | 300 |
2020/06/11 | 2,400 | 2,430 | 2,394 | 2,430 | 3,600 |
2020/06/10 | 2,400 | 2,450 | 2,390 | 2,430 | 2,900 |
2020/06/09 | 2,320 | 2,400 | 2,320 | 2,400 | 6,100 |
2020/06/08 | 2,420 | 2,420 | 2,350 | 2,420 | 2,300 |
2020/06/05 | 2,420 | 2,420 | 2,400 | 2,420 | 1,900 |
2020/06/04 | 2,430 | 2,430 | 2,430 | 2,430 | 1,100 |
2020/06/03 | 2,421 | 2,440 | 2,421 | 2,430 | 1,800 |
2020/06/02 | 2,470 | 2,470 | 2,390 | 2,430 | 4,200 |
2020/06/01 | 2,420 | 2,420 | 2,419 | 2,420 | 400 |
2020/05/29 | 2,470 | 2,470 | 2,350 | 2,420 | 1,000 |
2020/05/28 | 2,470 | 2,470 | 2,348 | 2,440 | 4,700 |
2020/05/27 | 2,450 | 2,450 | 2,300 | 2,420 | 4,500 |
2020/05/26 | 2,499 | 2,499 | 2,374 | 2,450 | 1,900 |
2020/05/25 | 2,301 | 2,490 | 2,300 | 2,490 | 3,000 |
2020/05/22 | 2,500 | 2,500 | 2,409 | 2,466 | 3,300 |
2020/05/21 | 2,420 | 2,500 | 2,400 | 2,500 | 4,600 |
2020/05/20 | 2,261 | 2,450 | 2,261 | 2,420 | 8,700 |
2020/05/19 | 2,281 | 2,300 | 2,202 | 2,294 | 2,400 |
2020/05/18 | 2,200 | 2,280 | 2,200 | 2,280 | 2,000 |
2020/05/15 | 2,333 | 2,333 | 2,183 | 2,282 | 3,000 |
2020/05/14 | 2,240 | 2,339 | 2,199 | 2,333 | 2,100 |
2020/05/13 | 2,393 | 2,393 | 2,270 | 2,340 | 5,000 |
2020/05/12 | 2,250 | 2,320 | 2,250 | 2,320 | 2,200 |
2020/05/11 | 2,201 | 2,351 | 2,201 | 2,300 | 22,200 |
2020/05/08 | 2,110 | 2,301 | 2,110 | 2,240 | 5,800 |
2020/05/07 | 2,060 | 2,136 | 2,060 | 2,110 | 3,400 |
2020/05/01 | 2,079 | 2,085 | 2,060 | 2,060 | 2,000 |
2020/04/30 | 2,100 | 2,100 | 2,040 | 2,040 | 3,500 |
2020/04/28 | 1,940 | 2,150 | 1,940 | 2,069 | 6,400 |
2020/04/27 | 1,990 | 2,100 | 1,990 | 2,030 | 7,000 |
2020/04/24 | 1,860 | 1,955 | 1,860 | 1,955 | 1,400 |
2020/04/23 | 1,942 | 1,944 | 1,904 | 1,940 | 1,200 |
2020/04/22 | 1,960 | 1,960 | 1,840 | 1,940 | 2,300 |
2020/04/21 | 1,880 | 1,942 | 1,880 | 1,942 | 2,400 |
2020/04/20 | 1,817 | 1,887 | 1,813 | 1,870 | 2,400 |
2020/04/17 | 1,777 | 1,777 | 1,770 | 1,777 | 3,400 |
2020/04/16 | 1,610 | 1,770 | 1,610 | 1,770 | 3,600 |
2020/04/15 | 1,758 | 1,770 | 1,699 | 1,770 | 2,800 |
2020/04/14 | 1,649 | 1,999 | 1,649 | 1,749 | 6,500 |
2020/04/13 | 1,409 | 1,709 | 1,401 | 1,649 | 8,700 |
2020/04/10 | 1,441 | 1,455 | 1,330 | 1,409 | 36,500 |
2020/04/09 | 1,424 | 1,424 | 1,390 | 1,411 | 5,300 |
2020/04/08 | 1,441 | 1,441 | 1,390 | 1,419 | 8,300 |
2020/04/07 | 1,486 | 1,500 | 1,463 | 1,463 | 1,900 |
2020/04/06 | 1,422 | 1,489 | 1,399 | 1,487 | 7,900 |
2020/04/03 | 1,427 | 1,508 | 1,399 | 1,504 | 20,900 |
2020/04/02 | 1,496 | 1,519 | 1,396 | 1,519 | 21,500 |
2020/04/01 | 1,672 | 1,672 | 1,500 | 1,538 | 10,400 |
2020/03/31 | 1,798 | 1,798 | 1,579 | 1,672 | 14,600 |
2020/03/30 | 1,810 | 1,810 | 1,780 | 1,799 | 2,700 |
2020/03/27 | 1,846 | 1,848 | 1,795 | 1,848 | 3,900 |
2020/03/26 | 1,904 | 1,904 | 1,820 | 1,847 | 3,800 |
2020/03/25 | 1,860 | 1,895 | 1,835 | 1,864 | 6,700 |
2020/03/24 | 1,937 | 1,937 | 1,855 | 1,860 | 1,700 |
2020/03/23 | 1,868 | 1,868 | 1,840 | 1,860 | 4,200 |
2020/03/19 | 1,869 | 1,882 | 1,840 | 1,869 | 3,200 |
2020/03/18 | 1,899 | 1,904 | 1,869 | 1,869 | 1,400 |
2020/03/17 | 1,854 | 1,896 | 1,850 | 1,896 | 3,000 |
2020/03/16 | 1,870 | 1,935 | 1,854 | 1,854 | 3,000 |
2020/03/13 | 1,880 | 1,910 | 1,860 | 1,865 | 3,900 |
2020/03/12 | 1,949 | 1,995 | 1,888 | 1,900 | 5,400 |
2020/03/11 | 1,916 | 1,955 | 1,911 | 1,949 | 5,900 |
2020/03/10 | 2,047 | 2,047 | 1,880 | 1,900 | 11,600 |
2020/03/09 | 2,180 | 2,410 | 2,031 | 2,097 | 14,400 |
2020/03/06 | 2,079 | 2,130 | 2,041 | 2,130 | 4,300 |
2020/03/05 | 2,011 | 2,039 | 1,996 | 2,039 | 1,200 |
2020/03/04 | 1,948 | 2,011 | 1,948 | 2,002 | 500 |
2020/03/03 | 2,001 | 2,050 | 1,980 | 1,988 | 4,300 |
2020/03/02 | 1,839 | 2,000 | 1,839 | 1,995 | 4,000 |
2020/02/28 | 1,811 | 1,903 | 1,806 | 1,895 | 3,500 |
2020/02/27 | 1,975 | 1,992 | 1,850 | 1,910 | 3,900 |
2020/02/26 | 2,038 | 2,120 | 2,023 | 2,023 | 9,800 |
2020/02/25 | 2,090 | 2,100 | 1,940 | 2,080 | 14,600 |
2020/02/21 | 2,000 | 2,101 | 1,994 | 2,091 | 28,400 |
2020/02/20 | 1,909 | 1,975 | 1,849 | 1,974 | 8,700 |
2020/02/19 | 1,871 | 2,000 | 1,835 | 1,835 | 10,000 |
2020/02/18 | 1,783 | 2,050 | 1,775 | 1,831 | 10,000 |
2020/02/17 | 1,723 | 1,775 | 1,671 | 1,738 | 4,800 |
2020/02/14 | 1,630 | 1,630 | 1,550 | 1,603 | 10,200 |
2020/02/13 | 1,585 | 1,635 | 1,545 | 1,545 | 3,600 |
2020/02/12 | 1,585 | 1,591 | 1,585 | 1,585 | 800 |
2020/02/10 | 1,575 | 1,585 | 1,575 | 1,585 | 500 |
2020/02/07 | 1,660 | 1,660 | 1,580 | 1,586 | 11,000 |
2020/02/06 | 1,663 | 1,663 | 1,631 | 1,659 | 4,100 |
2020/02/05 | 1,655 | 1,671 | 1,649 | 1,660 | 1,200 |
2020/02/04 | 1,650 | 1,680 | 1,650 | 1,651 | 1,000 |
2020/02/03 | 1,640 | 1,688 | 1,599 | 1,650 | 3,800 |
2020/01/31 | 1,711 | 1,725 | 1,700 | 1,700 | 3,600 |
2020/01/30 | 1,752 | 1,792 | 1,680 | 1,711 | 8,200 |
2020/01/29 | 1,644 | 1,780 | 1,644 | 1,731 | 13,800 |
2020/01/28 | 1,585 | 1,629 | 1,579 | 1,615 | 7,100 |
2020/01/27 | 1,600 | 1,600 | 1,569 | 1,579 | 4,400 |
2020/01/24 | 1,516 | 1,580 | 1,516 | 1,565 | 7,500 |
2020/01/23 | 1,535 | 1,535 | 1,516 | 1,516 | 1,700 |
2020/01/22 | 1,481 | 1,520 | 1,481 | 1,520 | 1,300 |
2020/01/21 | 1,449 | 1,480 | 1,438 | 1,480 | 3,900 |
2020/01/20 | 1,512 | 1,512 | 1,461 | 1,479 | 900 |
2020/01/17 | 1,480 | 1,480 | 1,443 | 1,452 | 2,200 |
2020/01/16 | 1,489 | 1,489 | 1,426 | 1,480 | 9,100 |
2020/01/15 | 1,480 | 1,490 | 1,469 | 1,489 | 7,900 |
2020/01/14 | 1,520 | 1,528 | 1,470 | 1,470 | 5,700 |
2020/01/10 | 1,549 | 1,549 | 1,509 | 1,529 | 1,800 |
2020/01/09 | 1,535 | 1,540 | 1,452 | 1,540 | 4,900 |
2020/01/08 | 1,581 | 1,623 | 1,550 | 1,550 | 6,000 |
2020/01/07 | 1,550 | 1,607 | 1,530 | 1,581 | 2,800 |
2020/01/06 | 1,622 | 1,622 | 1,520 | 1,588 | 5,800 |