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
2021/12/30 406 406 404 404 200
2021/12/29 399 407 399 407 1,300
2021/12/27 400 400 400 400 2,600
2021/12/24 392 400 390 399 3,400
2021/12/23 400 400 390 400 5,700
2021/12/22 384 398 384 395 2,300
2021/12/21 377 400 377 392 7,500
2021/12/20 398 400 397 400 5,200
2021/12/17 381 390 375 390 2,700
2021/12/16 381 382 381 382 200
2021/12/15 384 384 375 375 1,800
2021/12/14 374 391 374 391 1,900
2021/12/13 408 408 382 390 3,400
2021/12/10 402 403 389 400 3,600
2021/12/09 403 403 393 402 1,100
2021/12/08 393 405 389 391 4,900
2021/12/07 392 396 390 396 1,600
2021/12/06 388 395 386 395 1,400
2021/12/03 395 395 373 388 1,600
2021/12/02 388 398 358 395 3,200
2021/12/01 386 388 372 388 4,600
2021/11/30 372 394 372 384 10,100
2021/11/29 359 367 359 367 500
2021/11/26 368 374 363 363 4,000
2021/11/25 351 368 349 368 6,400
2021/11/24 349 360 343 351 8,400
2021/11/22 374 374 349 349 12,000
2021/11/19 378 405 373 373 17,300
2021/11/18 438 438 375 394 75,500
2021/11/17 357 434 357 434 57,400
2021/11/16 366 374 354 354 10,100
2021/11/15 360 386 351 374 12,500
2021/11/12 350 365 350 358 6,800
2021/11/11 346 352 346 350 2,300
2021/11/10 344 347 344 344 1,200
2021/11/09 349 355 344 344 6,300
2021/11/08 351 351 348 350 1,500
2021/11/05 349 353 348 351 1,200
2021/11/04 354 354 343 348 6,400
2021/11/02 346 346 339 345 50,500
2021/11/01 338 350 338 346 3,300
2021/10/29 345 347 339 346 2,800
2021/10/28 346 346 336 345 5,300
2021/10/27 345 349 345 347 1,100
2021/10/26 343 345 340 343 1,900
2021/10/25 342 346 340 341 2,000
2021/10/22 349 349 349 349 200
2021/10/21 352 352 345 347 500
2021/10/20 352 352 346 351 600
2021/10/19 356 356 347 351 21,200
2021/10/18 359 359 349 357 4,300
2021/10/15 354 354 350 354 5,100
2021/10/14 367 368 353 353 2,500
2021/10/13 366 368 359 364 39,300
2021/10/12 371 375 369 369 2,700
2021/10/11 376 378 370 378 2,100
2021/10/08 372 375 370 375 8,900
2021/10/07 369 384 365 372 109,800
2021/10/06 413 413 401 409 2,100
2021/10/05 409 413 409 411 1,700
2021/10/04 420 425 420 425 500
2021/10/01 439 443 421 421 7,400
2021/09/30 453 457 431 431 5,500
2021/09/29 442 449 441 445 900
2021/09/28 460 475 442 442 9,200
2021/09/27 462 462 444 444 1,700
2021/09/24 440 448 440 448 700
2021/09/22 437 445 437 445 200
2021/09/21 448 448 438 445 5,400
2021/09/17 454 454 454 454 100
2021/09/16 452 458 452 458 400
2021/09/15 466 466 453 454 8,800
2021/09/14 462 470 460 466 2,700
2021/09/13 462 469 462 469 400
2021/09/10 475 475 460 468 3,000
2021/09/09 475 480 465 473 9,800
2021/09/08 497 498 475 482 4,800
2021/09/07 490 497 489 497 1,500
2021/09/03 500 500 500 500 200
2021/09/02 496 500 485 498 8,500
2021/09/01 504 512 495 496 3,200
2021/08/31 505 523 491 497 10,200
2021/08/27 525 530 504 515 4,800
2021/08/26 535 535 535 535 200
2021/08/25 536 536 526 529 500
2021/08/24 536 536 526 536 600
2021/08/23 535 537 519 519 3,200
2021/08/19 526 528 515 527 4,200
2021/08/18 535 540 517 521 4,100
2021/08/17 534 540 515 515 11,100
2021/08/16 545 566 535 540 28,400
2021/08/13 540 540 533 540 1,200
2021/08/12 544 544 523 540 8,400
2021/08/11 530 543 530 543 1,800
2021/08/05 528 545 528 544 7,400
2021/08/04 525 535 517 535 4,400
2021/08/02 537 537 535 535 200
2021/07/30 539 548 527 527 5,200
2021/07/29 530 530 520 530 2,200
2021/07/28 523 530 520 530 3,500
2021/07/27 543 543 543 543 100
2021/07/26 530 543 529 533 7,000
2021/07/21 540 540 540 540 100
2021/07/20 527 542 527 542 600
2021/07/19 527 537 527 537 200
2021/07/16 540 540 521 537 6,100
2021/07/15 536 540 533 540 5,000
2021/07/14 534 543 534 543 400
2021/07/13 544 544 544 544 500
2021/07/12 537 545 515 545 7,400
2021/07/09 524 532 524 532 900
2021/07/08 534 534 534 534 100
2021/07/07 534 534 519 532 7,800
2021/07/06 536 536 536 536 100
2021/07/05 531 533 530 530 2,500
2021/07/02 542 542 538 538 1,100
2021/07/01 531 548 529 538 1,600
2021/06/30 531 548 529 548 10,300
2021/06/29 549 549 536 536 800
2021/06/28 540 549 532 532 6,000
2021/06/25 539 546 525 540 9,700
2021/06/24 533 543 533 540 3,700
2021/06/23 530 560 520 553 5,800
2021/06/23 1 -> 5.00 分割
2021/06/22 2,809 2,809 2,801 2,801 500
2021/06/21 2,772 2,800 2,759 2,759 300
2021/06/18 2,784 2,784 2,750 2,759 800
2021/06/17 2,739 2,800 2,700 2,759 1,800
2021/06/16 2,640 2,724 2,640 2,724 1,700
2021/06/14 2,700 2,740 2,680 2,740 2,500
2021/06/11 2,700 2,700 2,700 2,700 200
2021/06/10 2,650 2,700 2,650 2,700 300
2021/06/09 2,631 2,679 2,631 2,650 1,600
2021/06/08 2,630 2,699 2,625 2,630 1,800
2021/06/07 2,700 2,700 2,600 2,650 800
2021/06/04 2,630 2,630 2,605 2,629 1,100
2021/06/03 2,590 2,630 2,590 2,630 400
2021/06/02 2,580 2,590 2,580 2,580 500
2021/06/01 2,634 2,634 2,595 2,610 1,100
2021/05/31 2,652 2,699 2,635 2,635 1,600
2021/05/28 2,780 2,780 2,650 2,652 1,100
2021/05/27 2,720 2,720 2,636 2,686 500
2021/05/26 2,760 2,760 2,605 2,719 5,500
2021/05/25 2,934 2,934 2,705 2,828 18,000
2021/05/24 2,434 2,434 2,434 2,434 100
2021/05/20 2,400 2,400 2,400 2,400 100
2021/05/19 2,261 2,350 2,261 2,350 700
2021/05/18 2,350 2,350 2,311 2,311 700
2021/05/14 2,400 2,400 2,400 2,400 100
2021/05/12 2,350 2,350 2,350 2,350 500
2021/04/26 2,530 2,530 2,530 2,530 100
2021/04/23 2,499 2,499 2,480 2,480 600
2021/04/21 2,450 2,499 2,449 2,499 900
2021/04/20 2,460 2,460 2,460 2,460 700
2021/04/19 2,500 2,550 2,400 2,485 1,700
2021/04/16 2,451 2,451 2,451 2,451 100
2021/04/15 2,500 2,527 2,490 2,500 1,500
2021/04/14 2,600 2,600 2,500 2,500 2,100
2021/04/13 2,580 2,580 2,580 2,580 100
2021/04/09 2,573 2,609 2,559 2,559 500
2021/04/07 2,530 2,580 2,499 2,523 2,700
2021/04/06 2,600 2,601 2,550 2,580 2,300
2021/04/05 2,600 2,601 2,573 2,573 800
2021/04/02 2,520 2,530 2,500 2,530 400
2021/03/30 2,501 2,569 2,480 2,528 3,300
2021/03/29 2,630 2,630 2,600 2,600 500
2021/03/26 2,615 2,615 2,565 2,565 200
2021/03/25 2,550 2,615 2,508 2,615 500
2021/03/24 2,480 2,600 2,480 2,519 1,100
2021/03/23 2,664 2,680 2,664 2,680 500
2021/03/22 2,590 2,676 2,520 2,676 3,000
2021/03/19 2,430 2,630 2,351 2,590 26,200
2021/03/18 2,480 2,566 2,330 2,430 1,600
2021/03/17 2,300 2,400 2,300 2,400 400
2021/03/16 2,400 2,400 2,400 2,400 100
2021/03/15 2,400 2,400 2,399 2,399 1,500
2021/03/12 2,426 2,446 2,400 2,400 1,400
2021/03/11 2,381 2,400 2,381 2,400 1,400
2021/03/10 2,430 2,436 2,341 2,341 2,300
2021/03/09 2,451 2,495 2,450 2,450 1,000
2021/03/08 2,451 2,474 2,449 2,450 3,100
2021/03/05 2,432 2,450 2,432 2,440 700
2021/03/04 2,450 2,450 2,450 2,450 1,400
2021/03/03 2,430 2,550 2,430 2,500 3,800
2021/03/02 2,250 2,395 2,250 2,395 2,000
2021/03/01 2,484 2,484 2,300 2,320 3,100
2021/02/26 2,481 2,487 2,368 2,485 2,800
2021/02/25 2,350 2,800 2,350 2,481 31,400
2021/02/24 2,221 2,349 2,220 2,300 2,400
2021/02/22 2,189 2,199 2,189 2,199 600
2021/02/19 2,189 2,189 2,189 2,189 500
2021/02/18 2,190 2,290 2,190 2,217 1,400
2021/02/17 2,189 2,200 2,139 2,189 2,700
2021/02/16 2,240 2,240 2,144 2,189 800
2021/02/15 2,200 2,240 2,200 2,240 300
2021/02/09 2,140 2,240 2,140 2,240 300
2021/02/08 2,298 2,298 2,240 2,240 1,400
2021/02/05 2,300 2,300 2,200 2,250 1,000
2021/02/04 2,367 2,367 2,300 2,300 300
2021/02/03 2,250 2,323 2,200 2,317 1,800
2021/02/02 2,172 2,269 2,172 2,241 900
2021/02/01 2,232 2,272 2,222 2,272 1,100
2021/01/29 2,400 2,410 2,359 2,359 800
2021/01/28 2,467 2,467 2,389 2,389 600
2021/01/27 2,466 2,466 2,439 2,439 600
2021/01/26 2,445 2,445 2,445 2,445 200
2021/01/25 2,400 2,421 2,371 2,421 500
2021/01/21 2,467 2,467 2,384 2,419 500
2021/01/20 2,399 2,437 2,399 2,437 400
2021/01/19 2,400 2,468 2,400 2,468 500
2021/01/18 2,558 2,558 2,412 2,500 1,100
2021/01/15 2,532 2,570 2,532 2,570 200
2021/01/14 2,580 2,580 2,570 2,570 1,100
2021/01/12 2,563 2,563 2,534 2,540 3,400
2021/01/08 2,649 2,649 2,599 2,644 400
2021/01/07 2,655 2,663 2,655 2,655 700
2021/01/05 2,583 2,683 2,583 2,645 700
2021/01/04 2,615 2,680 2,611 2,674 1,200

このページの先頭へ