3965 (株)キャピタル・アセット・プランニング の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 730 | 750 | 704 | 750 | 9,100 | 750 |
| 2025-04-03 | 736 | 742 | 734 | 734 | 2,900 | 734 |
| 2025-04-02 | 742 | 744 | 739 | 740 | 4,300 | 740 |
| 2025-04-01 | 745 | 750 | 743 | 745 | 1,600 | 745 |
| 2025-03-31 | 749 | 749 | 743 | 743 | 900 | 743 |
| 2025-03-28 | 739 | 748 | 739 | 747 | 3,000 | 747 |
| 2025-03-27 | 753 | 757 | 740 | 749 | 9,700 | 749 |
| 2025-03-26 | 750 | 756 | 750 | 752 | 2,700 | 752 |
| 2025-03-25 | 757 | 757 | 750 | 750 | 3,700 | 750 |
| 2025-03-24 | 756 | 756 | 750 | 750 | 4,200 | 750 |
| 2025-03-21 | 751 | 755 | 751 | 755 | 2,300 | 755 |
| 2025-03-19 | 755 | 756 | 751 | 756 | 3,000 | 756 |
| 2025-03-18 | 753 | 755 | 751 | 755 | 2,700 | 755 |
| 2025-03-17 | 750 | 752 | 748 | 751 | 2,800 | 751 |
| 2025-03-14 | 752 | 754 | 749 | 750 | 2,000 | 750 |
| 2025-03-13 | 755 | 755 | 750 | 750 | 1,500 | 750 |
| 2025-03-12 | 748 | 753 | 748 | 753 | 2,000 | 753 |
| 2025-03-11 | 748 | 751 | 746 | 751 | 2,800 | 751 |
| 2025-03-10 | 752 | 755 | 748 | 748 | 2,400 | 748 |
| 2025-03-07 | 752 | 753 | 748 | 752 | 3,900 | 752 |
| 2025-03-06 | 751 | 752 | 746 | 752 | 4,100 | 752 |
| 2025-03-05 | 750 | 752 | 749 | 749 | 1,900 | 749 |
| 2025-03-04 | 751 | 753 | 750 | 751 | 3,100 | 751 |
| 2025-03-03 | 754 | 754 | 748 | 749 | 5,300 | 749 |
| 2025-02-28 | 741 | 745 | 741 | 743 | 1,600 | 743 |
| 2025-02-27 | 755 | 755 | 742 | 743 | 1,600 | 743 |
| 2025-02-26 | 749 | 751 | 742 | 751 | 4,800 | 751 |
| 2025-02-25 | 760 | 760 | 744 | 749 | 2,600 | 749 |
| 2025-02-21 | 743 | 749 | 741 | 749 | 3,400 | 749 |
| 2025-02-20 | 746 | 746 | 741 | 741 | 1,000 | 741 |
| 2025-02-19 | 748 | 748 | 741 | 742 | 2,300 | 742 |
| 2025-02-18 | 752 | 754 | 745 | 746 | 5,700 | 746 |
| 2025-02-17 | 766 | 766 | 752 | 752 | 4,300 | 752 |
| 2025-02-14 | 757 | 773 | 757 | 758 | 4,200 | 758 |
| 2025-02-13 | 749 | 764 | 746 | 764 | 7,000 | 764 |
| 2025-02-12 | 744 | 749 | 742 | 747 | 3,600 | 747 |
| 2025-02-10 | 738 | 744 | 736 | 744 | 4,500 | 744 |
| 2025-02-07 | 738 | 739 | 738 | 738 | 2,400 | 738 |
| 2025-02-06 | 725 | 738 | 725 | 738 | 3,100 | 738 |
| 2025-02-05 | 729 | 729 | 724 | 728 | 1,500 | 728 |
| 2025-02-04 | 728 | 729 | 722 | 729 | 7,600 | 729 |
| 2025-02-03 | 734 | 737 | 725 | 725 | 4,500 | 725 |
| 2025-01-31 | 710 | 743 | 705 | 728 | 25,500 | 728 |
| 2025-01-30 | 730 | 732 | 692 | 692 | 63,800 | 692 |
| 2025-01-29 | 733 | 737 | 733 | 733 | 2,900 | 733 |
| 2025-01-28 | 733 | 739 | 733 | 735 | 2,500 | 735 |
| 2025-01-27 | 737 | 740 | 733 | 733 | 3,000 | 733 |
| 2025-01-24 | 733 | 742 | 733 | 737 | 4,300 | 737 |
| 2025-01-23 | 731 | 738 | 731 | 737 | 3,900 | 737 |
| 2025-01-22 | 735 | 739 | 732 | 738 | 2,900 | 738 |
| 2025-01-21 | 737 | 737 | 730 | 736 | 3,400 | 736 |
| 2025-01-20 | 737 | 738 | 727 | 737 | 5,000 | 737 |
| 2025-01-17 | 740 | 741 | 722 | 735 | 10,300 | 735 |
| 2025-01-16 | 752 | 753 | 741 | 741 | 7,800 | 741 |
| 2025-01-15 | 767 | 767 | 752 | 752 | 7,400 | 752 |
| 2025-01-14 | 768 | 768 | 755 | 755 | 6,600 | 755 |
| 2025-01-10 | 757 | 758 | 756 | 758 | 1,700 | 758 |
| 2025-01-09 | 764 | 764 | 757 | 757 | 5,000 | 757 |
| 2025-01-08 | 766 | 770 | 761 | 761 | 4,200 | 761 |
| 2025-01-07 | 771 | 771 | 766 | 766 | 5,000 | 766 |
| 2025-01-06 | 768 | 770 | 766 | 766 | 6,000 | 766 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-03-29]1株→2株