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 |
---|---|---|---|---|---|
2022/12/30 | 348 | 348 | 348 | 348 | 100 |
2022/12/29 | 348 | 348 | 348 | 348 | 100 |
2022/12/28 | 349 | 349 | 349 | 349 | 100 |
2022/12/26 | 349 | 349 | 349 | 349 | 500 |
2022/12/21 | 323 | 335 | 323 | 335 | 800 |
2022/12/13 | 345 | 358 | 338 | 351 | 1,800 |
2022/12/12 | 345 | 347 | 345 | 347 | 4,400 |
2022/12/08 | 349 | 349 | 349 | 349 | 700 |
2022/12/07 | 335 | 340 | 332 | 337 | 900 |
2022/12/06 | 344 | 344 | 328 | 337 | 900 |
2022/12/05 | 325 | 343 | 325 | 343 | 2,500 |
2022/12/02 | 341 | 341 | 341 | 341 | 100 |
2022/12/01 | 330 | 338 | 330 | 338 | 300 |
2022/11/30 | 326 | 333 | 320 | 333 | 600 |
2022/11/29 | 332 | 332 | 332 | 332 | 300 |
2022/11/28 | 348 | 348 | 335 | 335 | 1,400 |
2022/11/25 | 339 | 339 | 339 | 339 | 100 |
2022/11/24 | 342 | 347 | 335 | 347 | 400 |
2022/11/21 | 336 | 342 | 334 | 342 | 1,500 |
2022/11/18 | 342 | 342 | 342 | 342 | 100 |
2022/11/17 | 334 | 334 | 334 | 334 | 200 |
2022/11/16 | 349 | 349 | 345 | 345 | 800 |
2022/11/15 | 359 | 359 | 347 | 347 | 1,500 |
2022/11/09 | 348 | 348 | 348 | 348 | 700 |
2022/11/08 | 340 | 349 | 340 | 348 | 600 |
2022/11/07 | 335 | 341 | 334 | 340 | 700 |
2022/11/04 | 340 | 345 | 339 | 343 | 1,800 |
2022/11/02 | 347 | 347 | 337 | 341 | 3,400 |
2022/11/01 | 336 | 350 | 335 | 350 | 3,300 |
2022/10/31 | 343 | 350 | 342 | 350 | 1,600 |
2022/10/28 | 340 | 341 | 340 | 341 | 400 |
2022/10/27 | 336 | 340 | 336 | 340 | 1,700 |
2022/10/26 | 340 | 340 | 340 | 340 | 6,100 |
2022/10/25 | 342 | 350 | 342 | 350 | 500 |
2022/10/20 | 340 | 340 | 340 | 340 | 100 |
2022/10/19 | 346 | 346 | 328 | 332 | 9,200 |
2022/10/18 | 349 | 349 | 335 | 335 | 300 |
2022/10/17 | 342 | 349 | 342 | 349 | 500 |
2022/10/13 | 341 | 350 | 341 | 350 | 1,000 |
2022/10/12 | 334 | 349 | 333 | 349 | 1,400 |
2022/10/11 | 343 | 354 | 343 | 350 | 800 |
2022/10/07 | 323 | 345 | 323 | 345 | 1,600 |
2022/10/06 | 339 | 339 | 317 | 331 | 900 |
2022/10/05 | 343 | 343 | 339 | 343 | 300 |
2022/10/04 | 343 | 343 | 343 | 343 | 100 |
2022/09/27 | 358 | 358 | 358 | 358 | 100 |
2022/09/26 | 360 | 360 | 352 | 352 | 400 |
2022/09/22 | 356 | 360 | 356 | 360 | 1,600 |
2022/09/21 | 361 | 361 | 361 | 361 | 2,000 |
2022/09/20 | 363 | 363 | 356 | 361 | 1,100 |
2022/09/16 | 367 | 367 | 358 | 364 | 2,100 |
2022/09/14 | 363 | 363 | 356 | 359 | 1,400 |
2022/09/13 | 363 | 364 | 350 | 364 | 16,600 |
2022/09/12 | 364 | 366 | 360 | 364 | 3,600 |
2022/09/09 | 355 | 360 | 353 | 360 | 300 |
2022/09/08 | 362 | 362 | 356 | 356 | 12,100 |
2022/09/07 | 362 | 362 | 362 | 362 | 300 |
2022/09/06 | 359 | 362 | 358 | 362 | 400 |
2022/09/05 | 362 | 362 | 359 | 359 | 500 |
2022/09/02 | 360 | 363 | 358 | 362 | 1,100 |
2022/09/01 | 360 | 364 | 357 | 363 | 900 |
2022/08/31 | 357 | 365 | 357 | 362 | 1,400 |
2022/08/30 | 362 | 363 | 358 | 361 | 1,300 |
2022/08/29 | 369 | 369 | 360 | 360 | 1,300 |
2022/08/26 | 375 | 375 | 366 | 369 | 2,600 |
2022/08/25 | 376 | 376 | 365 | 375 | 5,500 |
2022/08/24 | 375 | 375 | 372 | 375 | 1,400 |
2022/08/23 | 368 | 376 | 368 | 376 | 600 |
2022/08/22 | 370 | 376 | 368 | 376 | 1,200 |
2022/08/19 | 386 | 386 | 374 | 379 | 6,800 |
2022/08/18 | 388 | 388 | 375 | 378 | 10,500 |
2022/08/17 | 421 | 442 | 389 | 395 | 93,200 |
2022/08/16 | 338 | 413 | 338 | 413 | 40,500 |
2022/08/15 | 337 | 337 | 328 | 333 | 5,000 |
2022/08/12 | 335 | 335 | 331 | 335 | 700 |
2022/08/09 | 329 | 329 | 329 | 329 | 700 |
2022/08/08 | 330 | 330 | 329 | 329 | 1,300 |
2022/08/03 | 328 | 332 | 327 | 332 | 1,200 |
2022/08/02 | 327 | 331 | 327 | 331 | 10,900 |
2022/08/01 | 331 | 335 | 329 | 329 | 1,200 |
2022/07/29 | 330 | 330 | 326 | 330 | 2,100 |
2022/07/28 | 335 | 335 | 329 | 329 | 900 |
2022/07/27 | 337 | 337 | 337 | 337 | 100 |
2022/07/26 | 335 | 335 | 327 | 334 | 1,000 |
2022/07/25 | 329 | 331 | 327 | 327 | 1,900 |
2022/07/22 | 326 | 336 | 321 | 330 | 2,400 |
2022/07/21 | 311 | 326 | 311 | 326 | 900 |
2022/07/20 | 327 | 327 | 306 | 308 | 5,400 |
2022/07/19 | 337 | 337 | 317 | 319 | 2,500 |
2022/07/15 | 344 | 344 | 321 | 329 | 3,600 |
2022/07/12 | 352 | 362 | 352 | 352 | 2,400 |
2022/07/06 | 369 | 376 | 369 | 376 | 800 |
2022/07/01 | 370 | 370 | 350 | 363 | 1,100 |
2022/06/27 | 370 | 370 | 370 | 370 | 400 |
2022/06/24 | 369 | 374 | 366 | 374 | 700 |
2022/06/23 | 378 | 378 | 377 | 377 | 200 |
2022/06/22 | 366 | 374 | 366 | 374 | 1,800 |
2022/06/21 | 379 | 382 | 370 | 382 | 7,200 |
2022/06/20 | 390 | 410 | 367 | 387 | 5,900 |
2022/06/17 | 350 | 350 | 350 | 350 | 100 |
2022/06/14 | 348 | 348 | 346 | 346 | 400 |
2022/06/13 | 360 | 360 | 360 | 360 | 100 |
2022/06/07 | 352 | 360 | 352 | 360 | 1,000 |
2022/05/30 | 346 | 360 | 346 | 360 | 200 |
2022/05/27 | 362 | 362 | 362 | 362 | 100 |
2022/05/26 | 362 | 362 | 362 | 362 | 600 |
2022/05/25 | 340 | 360 | 340 | 360 | 1,000 |
2022/05/24 | 353 | 356 | 350 | 356 | 600 |
2022/05/16 | 353 | 369 | 353 | 369 | 800 |
2022/05/13 | 369 | 369 | 369 | 369 | 100 |
2022/05/12 | 351 | 367 | 351 | 367 | 500 |
2022/05/10 | 355 | 367 | 355 | 367 | 300 |
2022/05/06 | 364 | 380 | 348 | 371 | 2,200 |
2022/05/02 | 331 | 365 | 331 | 365 | 1,900 |
2022/04/28 | 355 | 355 | 355 | 355 | 800 |
2022/04/26 | 324 | 324 | 315 | 321 | 1,500 |
2022/04/25 | 322 | 322 | 322 | 322 | 100 |
2022/04/20 | 322 | 322 | 322 | 322 | 200 |
2022/04/19 | 318 | 319 | 318 | 319 | 600 |
2022/04/14 | 318 | 326 | 318 | 326 | 400 |
2022/04/13 | 314 | 326 | 314 | 326 | 600 |
2022/04/12 | 329 | 329 | 315 | 315 | 1,600 |
2022/04/07 | 324 | 331 | 324 | 325 | 300 |
2022/04/06 | 330 | 330 | 330 | 330 | 100 |
2022/04/05 | 329 | 330 | 329 | 330 | 400 |
2022/04/04 | 322 | 322 | 322 | 322 | 900 |
2022/03/30 | 324 | 330 | 324 | 330 | 35,800 |
2022/03/29 | 326 | 333 | 326 | 333 | 35,300 |
2022/03/28 | 333 | 334 | 333 | 334 | 700 |
2022/03/25 | 329 | 329 | 326 | 329 | 400 |
2022/03/24 | 327 | 327 | 327 | 327 | 100 |
2022/03/23 | 325 | 326 | 324 | 324 | 1,700 |
2022/03/22 | 325 | 325 | 324 | 325 | 1,200 |
2022/03/18 | 333 | 333 | 325 | 325 | 10,000 |
2022/03/17 | 335 | 335 | 328 | 329 | 1,400 |
2022/03/16 | 335 | 335 | 335 | 335 | 1,200 |
2022/03/15 | 330 | 330 | 328 | 328 | 7,200 |
2022/03/14 | 329 | 329 | 329 | 329 | 2,200 |
2022/03/10 | 341 | 341 | 328 | 328 | 4,200 |
2022/03/09 | 339 | 342 | 337 | 341 | 1,600 |
2022/03/08 | 340 | 340 | 332 | 338 | 300 |
2022/03/07 | 342 | 342 | 342 | 342 | 100 |
2022/03/02 | 340 | 340 | 340 | 340 | 100 |
2022/03/01 | 340 | 340 | 340 | 340 | 200 |
2022/02/28 | 342 | 342 | 342 | 342 | 500 |
2022/02/25 | 338 | 338 | 338 | 338 | 100 |
2022/02/21 | 323 | 331 | 323 | 331 | 1,900 |
2022/02/18 | 335 | 336 | 330 | 330 | 1,100 |
2022/02/17 | 340 | 340 | 340 | 340 | 800 |
2022/02/16 | 346 | 349 | 344 | 344 | 900 |
2022/02/15 | 346 | 346 | 346 | 346 | 500 |
2022/02/09 | 350 | 350 | 348 | 348 | 300 |
2022/02/08 | 348 | 348 | 348 | 348 | 100 |
2022/02/04 | 348 | 348 | 348 | 348 | 100 |
2022/02/03 | 350 | 350 | 347 | 349 | 1,500 |
2022/02/02 | 356 | 356 | 350 | 350 | 1,500 |
2022/02/01 | 358 | 358 | 355 | 355 | 1,500 |
2022/01/31 | 351 | 363 | 351 | 363 | 1,600 |
2022/01/28 | 356 | 356 | 355 | 355 | 2,100 |
2022/01/27 | 368 | 368 | 354 | 357 | 18,900 |
2022/01/26 | 375 | 375 | 375 | 375 | 400 |
2022/01/25 | 377 | 380 | 365 | 375 | 4,600 |
2022/01/24 | 370 | 376 | 370 | 376 | 600 |
2022/01/21 | 371 | 377 | 371 | 377 | 200 |
2022/01/20 | 374 | 379 | 371 | 379 | 1,800 |
2022/01/19 | 375 | 375 | 366 | 374 | 900 |
2022/01/18 | 379 | 380 | 372 | 372 | 300 |
2022/01/17 | 380 | 380 | 372 | 380 | 5,400 |
2022/01/14 | 390 | 393 | 385 | 393 | 1,900 |
2022/01/13 | 399 | 399 | 391 | 391 | 500 |
2022/01/12 | 404 | 404 | 395 | 398 | 500 |
2022/01/11 | 400 | 400 | 398 | 398 | 1,000 |
2022/01/07 | 396 | 408 | 395 | 408 | 18,700 |
2022/01/06 | 396 | 404 | 396 | 404 | 200 |
2022/01/05 | 403 | 403 | 403 | 403 | 200 |