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
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

このページの先頭へ