7462 (株)CAPITA の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 419 | 419 | 400 | 402 | 600 | 402 |
| 2024-04-25 | 408 | 408 | 408 | 408 | 400 | 408 |
| 2024-04-24 | - | - | - | 405 | - | 405 |
| 2024-04-23 | 413 | 413 | 405 | 405 | 300 | 405 |
| 2024-04-22 | 411 | 413 | 407 | 413 | 1,100 | 413 |
| 2024-04-19 | 403 | 411 | 403 | 411 | 1,300 | 411 |
| 2024-04-18 | 403 | 410 | 403 | 408 | 500 | 408 |
| 2024-04-17 | 406 | 406 | 401 | 401 | 4,700 | 401 |
| 2024-04-16 | 416 | 416 | 406 | 406 | 2,500 | 406 |
| 2024-04-15 | 419 | 420 | 403 | 409 | 7,700 | 409 |
| 2024-04-12 | 425 | 425 | 411 | 411 | 3,600 | 411 |
| 2024-04-11 | 396 | 433 | 395 | 404 | 21,600 | 404 |
| 2024-04-10 | 406 | 406 | 387 | 388 | 3,700 | 388 |
| 2024-04-09 | 404 | 411 | 404 | 411 | 300 | 411 |
| 2024-04-08 | 399 | 404 | 399 | 404 | 200 | 404 |
| 2024-04-05 | 400 | 404 | 400 | 404 | 200 | 404 |
| 2024-04-04 | 406 | 418 | 393 | 404 | 5,400 | 404 |
| 2024-04-03 | 395 | 408 | 393 | 393 | 3,100 | 393 |
| 2024-04-02 | 428 | 430 | 392 | 403 | 25,600 | 403 |
| 2024-04-01 | 440 | 445 | 406 | 430 | 14,000 | 430 |
| 2024-03-29 | 419 | 440 | 416 | 440 | 7,400 | 440 |
| 2024-03-28 | 415 | 416 | 407 | 411 | 4,700 | 411 |
| 2024-03-27 | 407 | 415 | 403 | 415 | 2,200 | 415 |
| 2024-03-26 | 419 | 419 | 419 | 419 | 300 | 419 |
| 2024-03-25 | 400 | 411 | 400 | 410 | 3,500 | 410 |
| 2024-03-22 | 410 | 420 | 392 | 401 | 6,900 | 401 |
| 2024-03-21 | 412 | 412 | 403 | 403 | 4,500 | 403 |
| 2024-03-19 | 400 | 427 | 400 | 427 | 6,900 | 427 |
| 2024-03-18 | 382 | 403 | 382 | 390 | 4,500 | 390 |
| 2024-03-15 | - | - | - | 390 | - | 390 |
| 2024-03-14 | 399 | 399 | 383 | 390 | 1,100 | 390 |
| 2024-03-13 | 392 | 395 | 392 | 395 | 1,000 | 395 |
| 2024-03-12 | 376 | 395 | 376 | 395 | 2,800 | 395 |
| 2024-03-11 | 396 | 396 | 378 | 392 | 3,100 | 392 |
| 2024-03-08 | 359 | 389 | 359 | 389 | 3,300 | 389 |
| 2024-03-07 | 377 | 380 | 354 | 365 | 6,900 | 365 |
| 2024-03-06 | 398 | 398 | 379 | 379 | 700 | 379 |
| 2024-03-05 | 370 | 375 | 369 | 375 | 11,300 | 375 |
| 2024-03-04 | 368 | 370 | 362 | 362 | 600 | 362 |
| 2024-03-01 | - | - | - | 370 | - | 370 |
| 2024-02-29 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2024-02-28 | - | - | - | 366 | - | 366 |
| 2024-02-27 | 366 | 366 | 366 | 366 | 1,100 | 366 |
| 2024-02-26 | 365 | 365 | 358 | 358 | 2,400 | 358 |
| 2024-02-22 | 358 | 364 | 358 | 361 | 4,500 | 361 |
| 2024-02-21 | 358 | 366 | 356 | 366 | 2,200 | 366 |
| 2024-02-20 | 360 | 372 | 350 | 358 | 5,400 | 358 |
| 2024-02-19 | 371 | 371 | 351 | 364 | 2,600 | 364 |
| 2024-02-16 | 356 | 374 | 356 | 366 | 2,700 | 366 |
| 2024-02-15 | 368 | 368 | 356 | 356 | 900 | 356 |
| 2024-02-14 | 363 | 363 | 360 | 360 | 200 | 360 |
| 2024-02-13 | 361 | 361 | 347 | 355 | 1,900 | 355 |
| 2024-02-09 | 374 | 379 | 356 | 356 | 3,400 | 356 |
| 2024-02-08 | 378 | 379 | 372 | 374 | 2,800 | 374 |
| 2024-02-07 | 375 | 377 | 370 | 377 | 1,100 | 377 |
| 2024-02-06 | 373 | 380 | 373 | 375 | 2,800 | 375 |
| 2024-02-05 | 384 | 384 | 368 | 373 | 5,000 | 373 |
| 2024-02-02 | 391 | 391 | 378 | 384 | 3,300 | 384 |
| 2024-02-01 | 400 | 400 | 390 | 391 | 700 | 391 |
| 2024-01-31 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2024-01-30 | 402 | 402 | 401 | 401 | 200 | 401 |
| 2024-01-29 | 400 | 400 | 389 | 393 | 3,200 | 393 |
| 2024-01-26 | 411 | 415 | 395 | 399 | 3,500 | 399 |
| 2024-01-25 | 410 | 410 | 395 | 396 | 1,500 | 396 |
| 2024-01-24 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2024-01-23 | 400 | 410 | 400 | 410 | 300 | 410 |
| 2024-01-22 | 411 | 420 | 410 | 411 | 11,200 | 411 |
| 2024-01-19 | 407 | 410 | 399 | 403 | 3,000 | 403 |
| 2024-01-18 | 403 | 405 | 399 | 399 | 3,800 | 399 |
| 2024-01-17 | 395 | 407 | 394 | 395 | 14,400 | 395 |
| 2024-01-16 | 391 | 401 | 391 | 394 | 3,500 | 394 |
| 2024-01-15 | 402 | 402 | 386 | 395 | 8,500 | 395 |
| 2024-01-12 | 382 | 421 | 382 | 403 | 23,800 | 403 |
| 2024-01-11 | 391 | 391 | 380 | 380 | 400 | 380 |
| 2024-01-10 | 383 | 396 | 383 | 395 | 7,000 | 395 |
| 2024-01-09 | 378 | 407 | 375 | 384 | 29,200 | 384 |
| 2024-01-05 | 376 | 380 | 373 | 375 | 1,700 | 375 |
| 2024-01-04 | 378 | 380 | 375 | 380 | 14,000 | 380 |
分割・併合履歴 ： [2021-06-23]1株→5株 [2016-09-28]1株→0.1株
