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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
