3965 (株)キャピタル・アセット・プランニング 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 749 | 750 | 742 | 743 | 2,500 | 743 |
| 2024-11-20 | 757 | 757 | 748 | 749 | 3,100 | 749 |
| 2024-11-19 | 765 | 765 | 754 | 762 | 2,000 | 762 |
| 2024-11-18 | 761 | 761 | 750 | 751 | 5,400 | 751 |
| 2024-11-15 | 768 | 768 | 750 | 757 | 6,700 | 757 |
| 2024-11-14 | 765 | 769 | 752 | 759 | 14,800 | 759 |
| 2024-11-13 | 761 | 768 | 757 | 760 | 22,800 | 760 |
| 2024-11-12 | 738 | 752 | 738 | 750 | 9,600 | 750 |
| 2024-11-11 | 742 | 749 | 733 | 744 | 2,800 | 744 |
| 2024-11-08 | 737 | 738 | 730 | 737 | 6,300 | 737 |
| 2024-11-07 | 739 | 739 | 733 | 733 | 5,300 | 733 |
| 2024-11-06 | 740 | 748 | 733 | 735 | 6,600 | 735 |
| 2024-11-05 | 723 | 740 | 706 | 737 | 6,600 | 737 |
| 2024-11-01 | 686 | 714 | 686 | 714 | 9,500 | 714 |
| 2024-10-31 | 701 | 705 | 695 | 699 | 13,600 | 699 |
| 2024-10-30 | 716 | 725 | 699 | 699 | 36,000 | 699 |
| 2024-10-29 | 711 | 740 | 710 | 722 | 6,000 | 722 |
| 2024-10-28 | 711 | 723 | 703 | 713 | 6,500 | 713 |
| 2024-10-25 | 708 | 724 | 701 | 712 | 12,700 | 712 |
| 2024-10-24 | 716 | 726 | 710 | 710 | 6,800 | 710 |
| 2024-10-23 | 717 | 739 | 713 | 725 | 11,600 | 725 |
| 2024-10-22 | 725 | 725 | 709 | 713 | 4,000 | 713 |
| 2024-10-21 | 707 | 715 | 707 | 710 | 4,800 | 710 |
| 2024-10-18 | 708 | 710 | 707 | 707 | 4,600 | 707 |
| 2024-10-17 | 716 | 716 | 708 | 708 | 5,400 | 708 |
| 2024-10-16 | 715 | 720 | 712 | 713 | 5,900 | 713 |
| 2024-10-15 | 718 | 727 | 716 | 716 | 14,300 | 716 |
| 2024-10-11 | 727 | 727 | 718 | 723 | 6,900 | 723 |
| 2024-10-10 | 745 | 745 | 719 | 727 | 21,900 | 727 |
| 2024-10-09 | 746 | 747 | 740 | 743 | 7,100 | 743 |
| 2024-10-08 | 750 | 751 | 746 | 746 | 3,700 | 746 |
| 2024-10-07 | 748 | 752 | 747 | 752 | 3,300 | 752 |
| 2024-10-04 | 749 | 751 | 747 | 747 | 5,700 | 747 |
| 2024-10-03 | 759 | 759 | 746 | 749 | 4,800 | 749 |
| 2024-10-02 | 759 | 765 | 751 | 753 | 8,100 | 753 |
| 2024-10-01 | 751 | 753 | 746 | 753 | 9,100 | 753 |
| 2024-09-30 | 741 | 751 | 733 | 751 | 17,400 | 751 |
| 2024-09-27 | 765 | 779 | 750 | 766 | 56,200 | 766 |
| 2024-09-26 | 818 | 826 | 813 | 813 | 36,600 | 813 |
| 2024-09-25 | 816 | 817 | 810 | 811 | 14,800 | 811 |
| 2024-09-24 | 814 | 815 | 808 | 815 | 15,500 | 815 |
| 2024-09-20 | 814 | 814 | 805 | 810 | 18,700 | 810 |
| 2024-09-19 | 812 | 815 | 812 | 814 | 6,400 | 814 |
| 2024-09-18 | 814 | 815 | 811 | 812 | 6,100 | 812 |
| 2024-09-17 | 816 | 816 | 810 | 810 | 8,200 | 810 |
| 2024-09-13 | 810 | 817 | 810 | 816 | 6,900 | 816 |
| 2024-09-12 | 807 | 815 | 807 | 813 | 3,700 | 813 |
| 2024-09-11 | 822 | 822 | 806 | 806 | 9,300 | 806 |
| 2024-09-10 | 818 | 822 | 816 | 816 | 5,500 | 816 |
| 2024-09-09 | 815 | 823 | 813 | 818 | 8,600 | 818 |
| 2024-09-06 | 820 | 823 | 813 | 815 | 7,400 | 815 |
| 2024-09-05 | 810 | 826 | 810 | 815 | 4,300 | 815 |
| 2024-09-04 | 813 | 819 | 808 | 811 | 10,200 | 811 |
| 2024-09-03 | 820 | 827 | 815 | 817 | 9,100 | 817 |
| 2024-09-02 | 829 | 829 | 812 | 815 | 8,500 | 815 |
| 2024-08-30 | 809 | 813 | 805 | 808 | 8,900 | 808 |
| 2024-08-29 | 801 | 810 | 800 | 801 | 13,300 | 801 |
| 2024-08-28 | 794 | 806 | 794 | 803 | 11,400 | 803 |
| 2024-08-27 | 794 | 797 | 781 | 797 | 7,200 | 797 |
| 2024-08-26 | 788 | 796 | 778 | 779 | 9,100 | 779 |
| 2024-08-23 | 781 | 785 | 775 | 785 | 6,900 | 785 |
| 2024-08-22 | 777 | 789 | 775 | 781 | 9,700 | 781 |
| 2024-08-21 | 791 | 792 | 770 | 777 | 10,400 | 777 |
| 2024-08-20 | 761 | 791 | 761 | 790 | 8,400 | 790 |
| 2024-08-19 | 768 | 785 | 750 | 760 | 25,600 | 760 |
| 2024-08-16 | 718 | 778 | 714 | 771 | 24,700 | 771 |
| 2024-08-15 | 715 | 717 | 706 | 713 | 7,800 | 713 |
| 2024-08-14 | 700 | 706 | 695 | 706 | 12,400 | 706 |
| 2024-08-13 | 680 | 704 | 680 | 698 | 30,700 | 698 |
| 2024-08-09 | 726 | 739 | 716 | 720 | 12,800 | 720 |
| 2024-08-08 | 716 | 729 | 715 | 718 | 14,400 | 718 |
| 2024-08-07 | 680 | 725 | 680 | 716 | 14,300 | 716 |
| 2024-08-06 | 692 | 696 | 633 | 670 | 18,700 | 670 |
| 2024-08-05 | 720 | 720 | 620 | 620 | 52,700 | 620 |
| 2024-08-02 | 802 | 802 | 767 | 770 | 29,600 | 770 |
| 2024-08-01 | 839 | 839 | 823 | 823 | 3,900 | 823 |
| 2024-07-31 | 825 | 836 | 817 | 836 | 8,700 | 836 |
| 2024-07-30 | 857 | 858 | 829 | 829 | 38,200 | 829 |
| 2024-07-29 | 858 | 867 | 850 | 856 | 7,100 | 856 |
| 2024-07-26 | 846 | 865 | 846 | 855 | 6,600 | 855 |
| 2024-07-25 | 862 | 862 | 846 | 846 | 7,700 | 846 |
| 2024-07-24 | 863 | 864 | 856 | 860 | 6,900 | 860 |
| 2024-07-23 | 869 | 869 | 861 | 862 | 5,000 | 862 |
| 2024-07-22 | 854 | 864 | 852 | 862 | 10,700 | 862 |
| 2024-07-19 | 857 | 863 | 850 | 860 | 11,600 | 860 |
| 2024-07-18 | 854 | 859 | 852 | 859 | 3,400 | 859 |
| 2024-07-17 | 851 | 857 | 850 | 851 | 7,300 | 851 |
| 2024-07-16 | 845 | 854 | 845 | 852 | 4,300 | 852 |
| 2024-07-12 | 842 | 855 | 840 | 850 | 8,500 | 850 |
| 2024-07-11 | 840 | 849 | 838 | 842 | 5,300 | 842 |
| 2024-07-10 | 860 | 860 | 841 | 842 | 12,000 | 842 |
| 2024-07-09 | 870 | 873 | 860 | 861 | 6,700 | 861 |
| 2024-07-08 | 881 | 886 | 865 | 870 | 8,300 | 870 |
| 2024-07-05 | 876 | 881 | 876 | 876 | 3,400 | 876 |
| 2024-07-04 | 877 | 888 | 873 | 879 | 8,200 | 879 |
| 2024-07-03 | 878 | 882 | 874 | 882 | 3,000 | 882 |
| 2024-07-02 | 865 | 873 | 861 | 873 | 4,800 | 873 |
| 2024-07-01 | 870 | 876 | 861 | 869 | 8,900 | 869 |
| 2024-06-28 | 871 | 884 | 869 | 869 | 9,200 | 869 |
| 2024-06-27 | 885 | 894 | 871 | 871 | 10,300 | 871 |
| 2024-06-26 | 865 | 884 | 865 | 884 | 3,100 | 884 |
| 2024-06-25 | 871 | 871 | 856 | 864 | 6,200 | 864 |
| 2024-06-24 | 857 | 857 | 842 | 848 | 4,600 | 848 |
| 2024-06-21 | 835 | 842 | 835 | 842 | 2,600 | 842 |
| 2024-06-20 | 834 | 842 | 830 | 835 | 3,700 | 835 |
| 2024-06-19 | 835 | 843 | 833 | 833 | 4,800 | 833 |
| 2024-06-18 | 871 | 871 | 833 | 835 | 13,000 | 835 |
| 2024-06-17 | 900 | 900 | 841 | 841 | 32,500 | 841 |
| 2024-06-14 | 888 | 898 | 880 | 898 | 11,100 | 898 |
| 2024-06-13 | 860 | 896 | 858 | 883 | 20,100 | 883 |
| 2024-06-12 | 855 | 865 | 850 | 860 | 8,200 | 860 |
| 2024-06-11 | 853 | 855 | 848 | 850 | 7,900 | 850 |
| 2024-06-10 | 848 | 852 | 846 | 851 | 4,100 | 851 |
| 2024-06-07 | 835 | 852 | 835 | 845 | 11,500 | 845 |
| 2024-06-06 | 838 | 841 | 829 | 835 | 7,300 | 835 |
| 2024-06-05 | 840 | 840 | 825 | 835 | 8,500 | 835 |
| 2024-06-04 | 812 | 840 | 811 | 840 | 9,600 | 840 |
| 2024-06-03 | 810 | 817 | 807 | 817 | 11,800 | 817 |
| 2024-05-31 | 788 | 804 | 788 | 802 | 7,500 | 802 |
| 2024-05-30 | 786 | 786 | 776 | 779 | 10,200 | 779 |
| 2024-05-29 | 788 | 789 | 779 | 779 | 7,300 | 779 |
| 2024-05-28 | 791 | 795 | 788 | 788 | 3,000 | 788 |
| 2024-05-27 | 805 | 805 | 791 | 791 | 4,300 | 791 |
| 2024-05-24 | 800 | 800 | 796 | 799 | 2,100 | 799 |
| 2024-05-23 | 799 | 802 | 796 | 802 | 2,900 | 802 |
| 2024-05-22 | 803 | 803 | 799 | 801 | 2,200 | 801 |
| 2024-05-21 | 799 | 804 | 797 | 801 | 7,400 | 801 |
| 2024-05-20 | 794 | 799 | 790 | 799 | 4,300 | 799 |
| 2024-05-17 | 788 | 792 | 787 | 788 | 3,700 | 788 |
| 2024-05-16 | 798 | 803 | 788 | 789 | 4,400 | 789 |
| 2024-05-15 | 791 | 795 | 788 | 790 | 4,000 | 790 |
| 2024-05-14 | 791 | 793 | 787 | 791 | 11,600 | 791 |
| 2024-05-13 | 800 | 803 | 797 | 797 | 8,200 | 797 |
| 2024-05-10 | 811 | 811 | 800 | 802 | 5,700 | 802 |
| 2024-05-09 | 804 | 812 | 802 | 811 | 6,100 | 811 |
| 2024-05-08 | 802 | 807 | 798 | 798 | 10,000 | 798 |
| 2024-05-07 | 805 | 809 | 799 | 801 | 8,300 | 801 |
| 2024-05-02 | 800 | 809 | 800 | 805 | 5,000 | 805 |
| 2024-05-01 | 801 | 807 | 799 | 799 | 11,400 | 799 |
| 2024-04-30 | 801 | 816 | 801 | 808 | 10,000 | 808 |
| 2024-04-26 | 852 | 852 | 795 | 795 | 67,800 | 795 |
| 2024-04-25 | 809 | 817 | 806 | 810 | 11,200 | 810 |
| 2024-04-24 | 815 | 817 | 810 | 814 | 6,300 | 814 |
| 2024-04-23 | 815 | 820 | 805 | 816 | 9,100 | 816 |
| 2024-04-22 | 802 | 815 | 800 | 815 | 8,200 | 815 |
| 2024-04-19 | 802 | 812 | 792 | 807 | 10,800 | 807 |
| 2024-04-18 | 794 | 802 | 793 | 798 | 3,700 | 798 |
| 2024-04-17 | 801 | 803 | 793 | 793 | 8,200 | 793 |
| 2024-04-16 | 793 | 800 | 788 | 797 | 3,800 | 797 |
| 2024-04-15 | 800 | 806 | 792 | 792 | 12,300 | 792 |
| 2024-04-12 | 815 | 815 | 796 | 796 | 7,700 | 796 |
| 2024-04-11 | 806 | 814 | 801 | 806 | 5,300 | 806 |
| 2024-04-10 | 806 | 818 | 805 | 805 | 13,700 | 805 |
| 2024-04-09 | 801 | 803 | 796 | 802 | 1,800 | 802 |
| 2024-04-08 | 800 | 811 | 789 | 800 | 11,900 | 800 |
| 2024-04-05 | 788 | 796 | 787 | 790 | 5,800 | 790 |
| 2024-04-04 | 790 | 794 | 785 | 788 | 8,200 | 788 |
| 2024-04-03 | 785 | 788 | 783 | 785 | 5,800 | 785 |
| 2024-04-02 | 785 | 791 | 783 | 785 | 8,900 | 785 |
| 2024-04-01 | 782 | 786 | 780 | 785 | 3,200 | 785 |
| 2024-03-29 | 771 | 782 | 771 | 782 | 8,200 | 782 |
| 2024-03-28 | 789 | 789 | 770 | 776 | 9,700 | 776 |
| 2024-03-27 | 790 | 790 | 781 | 781 | 5,200 | 781 |
| 2024-03-26 | 779 | 789 | 778 | 785 | 3,000 | 785 |
| 2024-03-25 | 790 | 796 | 780 | 780 | 9,500 | 780 |
| 2024-03-22 | 783 | 789 | 781 | 788 | 6,200 | 788 |
| 2024-03-21 | 789 | 789 | 780 | 783 | 4,700 | 783 |
| 2024-03-19 | 785 | 788 | 778 | 786 | 4,500 | 786 |
| 2024-03-18 | 780 | 787 | 778 | 786 | 8,000 | 786 |
| 2024-03-15 | 775 | 789 | 774 | 777 | 8,400 | 777 |
| 2024-03-14 | 778 | 789 | 768 | 781 | 8,200 | 781 |
| 2024-03-13 | 766 | 783 | 765 | 765 | 8,200 | 765 |
| 2024-03-12 | 758 | 767 | 758 | 762 | 2,800 | 762 |
| 2024-03-11 | 766 | 774 | 754 | 758 | 12,300 | 758 |
| 2024-03-08 | 787 | 787 | 766 | 766 | 12,500 | 766 |
| 2024-03-07 | 792 | 792 | 769 | 769 | 9,000 | 769 |
| 2024-03-06 | 749 | 808 | 749 | 783 | 60,700 | 783 |
| 2024-03-05 | 740 | 754 | 740 | 749 | 8,600 | 749 |
| 2024-03-04 | 751 | 751 | 741 | 741 | 11,300 | 741 |
| 2024-03-01 | 748 | 753 | 748 | 749 | 6,100 | 749 |
| 2024-02-29 | 748 | 756 | 747 | 750 | 9,200 | 750 |
| 2024-02-28 | 749 | 754 | 746 | 748 | 8,900 | 748 |
| 2024-02-27 | 750 | 750 | 747 | 748 | 4,700 | 748 |
| 2024-02-26 | 761 | 762 | 748 | 748 | 12,900 | 748 |
| 2024-02-22 | 753 | 754 | 751 | 751 | 5,200 | 751 |
| 2024-02-21 | 754 | 758 | 751 | 751 | 5,600 | 751 |
| 2024-02-20 | 765 | 765 | 753 | 754 | 6,900 | 754 |
| 2024-02-19 | 761 | 767 | 760 | 761 | 4,300 | 761 |
| 2024-02-16 | 763 | 767 | 757 | 763 | 5,500 | 763 |
| 2024-02-15 | 755 | 766 | 755 | 763 | 11,800 | 763 |
| 2024-02-14 | 760 | 764 | 753 | 753 | 8,400 | 753 |
| 2024-02-13 | 753 | 767 | 753 | 758 | 12,700 | 758 |
| 2024-02-09 | 752 | 753 | 745 | 749 | 11,800 | 749 |
| 2024-02-08 | 751 | 756 | 745 | 752 | 13,200 | 752 |
| 2024-02-07 | 755 | 760 | 751 | 753 | 4,500 | 753 |
| 2024-02-06 | 763 | 763 | 756 | 756 | 3,100 | 756 |
| 2024-02-05 | 755 | 762 | 753 | 761 | 4,200 | 761 |
| 2024-02-02 | 754 | 757 | 751 | 751 | 4,100 | 751 |
| 2024-02-01 | 758 | 760 | 752 | 754 | 4,300 | 754 |
| 2024-01-31 | 754 | 763 | 752 | 758 | 6,400 | 758 |
| 2024-01-30 | 775 | 775 | 747 | 747 | 46,200 | 747 |
| 2024-01-29 | 763 | 773 | 763 | 773 | 7,400 | 773 |
| 2024-01-26 | 764 | 774 | 760 | 763 | 8,100 | 763 |
| 2024-01-25 | 756 | 768 | 756 | 764 | 9,000 | 764 |
| 2024-01-24 | 747 | 759 | 747 | 753 | 7,800 | 753 |
| 2024-01-23 | 755 | 758 | 742 | 747 | 15,700 | 747 |
| 2024-01-22 | 742 | 753 | 740 | 744 | 10,300 | 744 |
| 2024-01-19 | 749 | 752 | 740 | 740 | 10,600 | 740 |
| 2024-01-18 | 741 | 751 | 741 | 749 | 8,200 | 749 |
| 2024-01-17 | 750 | 758 | 743 | 743 | 9,900 | 743 |
| 2024-01-16 | 760 | 765 | 749 | 749 | 15,200 | 749 |
| 2024-01-15 | 761 | 772 | 757 | 758 | 20,000 | 758 |
| 2024-01-12 | 788 | 794 | 752 | 756 | 29,400 | 756 |
| 2024-01-11 | 764 | 780 | 751 | 766 | 23,500 | 766 |
| 2024-01-10 | 751 | 761 | 740 | 761 | 24,600 | 761 |
| 2024-01-09 | 746 | 762 | 741 | 755 | 26,900 | 755 |
| 2024-01-05 | 775 | 775 | 734 | 736 | 45,200 | 736 |
| 2024-01-04 | 779 | 785 | 758 | 775 | 53,500 | 775 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-03-29]1株→2株
