1. HOME >
  2. 株価時系列 >
  3. 3965 >
  4. 2019年

3965 (株)キャピタル・アセット・プランニング の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3111,3701,3051,35090,0001,350
2019-12-271,2461,2631,2441,25118,4001,251
2019-12-261,2301,2451,2151,24547,9001,245
2019-12-251,2501,2531,2191,23234,1001,232
2019-12-241,2501,2611,2501,25931,6001,259
2019-12-231,2631,2631,2311,25727,4001,257
2019-12-201,2701,2701,2361,25428,7001,254
2019-12-191,2201,2451,2201,24020,9001,240
2019-12-181,2281,2321,2111,21725,1001,217
2019-12-171,2231,2231,2051,22039,0001,220
2019-12-161,2601,2621,2251,22543,6001,225
2019-12-131,2641,2681,2361,24134,6001,241
2019-12-121,2741,2741,2431,25039,9001,250
2019-12-111,3011,3011,2701,27826,4001,278
2019-12-101,3001,3091,2771,30132,5001,301
2019-12-091,3421,3441,3091,30928,7001,309
2019-12-061,3751,3751,3351,33759,7001,337
2019-12-051,4251,4251,3861,38833,5001,388
2019-12-041,4131,4461,3961,42524,7001,425
2019-12-031,4281,4391,4141,42046,8001,420
2019-12-021,4821,4821,4531,45741,9001,457
2019-11-291,4311,4881,4121,46850,9001,468
2019-11-281,4551,4641,4201,43665,9001,436
2019-11-271,3321,4101,3321,40552,5001,405
2019-11-261,3421,3441,3241,33931,1001,339
2019-11-251,3301,3441,3151,32434,2001,324
2019-11-221,3061,3151,3011,31320,2001,313
2019-11-211,3001,3001,2781,29815,5001,298
2019-11-201,3271,3271,2811,29526,3001,295
2019-11-191,3191,3371,3061,32737,5001,327
2019-11-181,3101,3201,3011,30121,2001,301
2019-11-151,2961,3051,2871,3056,9001,305
2019-11-141,3141,3241,2971,3079,0001,307
2019-11-131,2901,3141,2901,30310,0001,303
2019-11-121,2901,3241,2891,29611,1001,296
2019-11-111,3341,3341,2751,29029,2001,290
2019-11-081,2981,3061,2911,30427,4001,304
2019-11-071,2981,3101,2931,29614,3001,296
2019-11-061,2981,3001,2881,29914,1001,299
2019-11-051,3001,3091,2931,29834,3001,298
2019-11-011,2941,2971,2791,29718,9001,297
2019-10-311,2911,2971,2781,2947,0001,294
2019-10-301,2911,2951,2781,2917,4001,291
2019-10-291,2821,2961,2711,28413,5001,284
2019-10-281,2711,3041,2711,28422,1001,284
2019-10-251,2741,2771,2571,27110,1001,271
2019-10-241,2761,2851,2561,28510,3001,285
2019-10-231,2391,2861,2371,28017,3001,280
2019-10-211,2051,2341,2051,2317,5001,231
2019-10-181,2241,2241,1991,2239,9001,223
2019-10-171,2011,2151,1891,21416,1001,214
2019-10-161,2141,2261,1911,19112,5001,191
2019-10-151,2161,2311,2021,2023,5001,202
2019-10-111,2001,2251,1921,20723,3001,207
2019-10-101,2151,2151,1891,18912,2001,189
2019-10-091,2081,2231,2051,2224,2001,222
2019-10-081,1991,2441,1991,22413,4001,224
2019-10-071,1951,2061,1811,19910,9001,199
2019-10-041,1661,2061,1661,19411,4001,194
2019-10-031,1861,1981,1571,16216,9001,162
2019-10-021,2091,2141,1931,20012,3001,200
2019-10-011,2161,2201,1911,20914,2001,209
2019-09-301,2511,2611,2151,21512,2001,215
2019-09-271,2671,2881,2511,25131,9001,251
2019-09-261,3081,3161,2881,30820,3001,308
2019-09-251,2831,3061,2751,30517,0001,305
2019-09-241,2531,2801,2531,27918,5001,279
2019-09-201,2331,2771,2281,26120,4001,261
2019-09-191,2311,2431,2271,22910,9001,229
2019-09-181,2271,2501,1871,21240,0001,212
2019-09-171,2051,2311,2051,22310,6001,223
2019-09-131,2011,2141,1971,2077,4001,207
2019-09-121,2171,2201,1921,1948,5001,194
2019-09-111,1961,2101,1951,20713,6001,207
2019-09-101,2001,2101,1851,1949,8001,194
2019-09-091,1831,2001,1831,2009,3001,200
2019-09-061,1661,1951,1511,18217,2001,182
2019-09-051,1611,2051,1611,18128,3001,181
2019-09-041,1671,1821,1401,16214,5001,162
2019-09-031,1561,1801,1561,17411,7001,174
2019-09-021,1171,1701,1111,16912,9001,169
2019-08-301,1071,1211,0881,11018,8001,110
2019-08-291,1311,1311,0701,11034,2001,110
2019-08-281,1541,1791,1141,11536,2001,115
2019-08-271,1541,1931,1391,14640,2001,146
2019-08-261,2641,2711,1241,12499,2001,124
2019-08-231,3051,3051,2601,28836,7001,288
2019-08-221,3601,3601,3181,31814,2001,318
2019-08-211,3331,3631,3251,33063,8001,330
2019-08-201,3021,3381,2751,32634,2001,326
2019-08-191,2751,3041,2661,27443,0001,274
2019-08-161,2441,2601,2281,2458,7001,245
2019-08-151,2211,2461,2001,21424,5001,214
2019-08-141,2911,3221,2411,24222,4001,242
2019-08-131,2041,2941,2041,27238,8001,272
2019-08-091,2911,3551,2911,32414,8001,324
2019-08-081,2611,3041,2611,2885,5001,288
2019-08-071,2651,2791,2601,2664,4001,266
2019-08-061,2601,2701,2111,25316,2001,253
2019-08-051,3281,3281,2391,25922,6001,259
2019-08-021,3361,3421,3201,3259,8001,325
2019-08-011,3641,3641,3401,3444,0001,344
2019-07-311,3641,3641,3341,3406,3001,340
2019-07-301,3861,3861,3641,3645,2001,364
2019-07-291,3521,3821,3501,3595,1001,359
2019-07-261,3821,3821,3501,3578,6001,357
2019-07-251,3891,3891,3701,38214,0001,382
2019-07-241,4421,4421,3931,4006,6001,400
2019-07-231,3821,3901,3571,38211,3001,382
2019-07-221,4111,4111,3881,3882,7001,388
2019-07-191,3901,4331,3901,4083,9001,408
2019-07-181,4101,4201,3651,39015,7001,390
2019-07-171,4311,4321,4041,4085,2001,408
2019-07-161,4841,4841,4311,4358,4001,435
2019-07-121,4871,4871,4701,4866,3001,486
2019-07-111,4781,4971,4721,4933,9001,493
2019-07-101,4551,4781,4481,4784,2001,478
2019-07-091,4781,4781,4371,4737,1001,473
2019-07-081,5021,5021,4621,47112,6001,471
2019-07-051,4901,5151,4791,50210,9001,502
2019-07-041,4691,5001,4631,49024,2001,490
2019-07-031,4261,4771,4141,47714,6001,477
2019-07-021,4131,4281,4131,4248,3001,424
2019-07-011,4221,4341,3911,40124,3001,401
2019-06-281,3861,4041,3331,35014,8001,350
2019-06-271,4321,4511,3921,39214,8001,392
2019-06-261,4031,4281,3741,41625,6001,416
2019-06-251,4021,4291,3721,40729,9001,407
2019-06-241,3891,3991,3601,39522,7001,395
2019-06-211,3071,3491,3061,34022,1001,340
2019-06-201,2941,3001,2701,2915,6001,291
2019-06-191,2641,3081,2641,3036,8001,303
2019-06-181,2971,3041,2721,27210,5001,272
2019-06-171,2991,2991,2801,2804,7001,280
2019-06-141,2871,2911,2601,2843,1001,284
2019-06-131,2911,2911,2541,2694,9001,269
2019-06-121,2781,2951,2781,2926,9001,292
2019-06-111,2701,3151,2661,2958,3001,295
2019-06-101,2571,2711,2571,2642,7001,264
2019-06-071,2411,2561,2351,2364,4001,236
2019-06-061,2511,2751,2401,2416,5001,241
2019-06-051,2451,2451,2101,2239,1001,223
2019-06-041,2081,2161,1811,21513,4001,215
2019-06-031,2391,2401,2061,21511,9001,215
2019-05-311,2951,3101,2551,26829,3001,268
2019-05-301,3221,3221,2711,2956,7001,295
2019-05-291,3111,3111,2701,29310,8001,293
2019-05-281,3321,3401,3131,3134,6001,313
2019-05-271,3361,3361,3071,3145,3001,314
2019-05-241,2791,3221,2111,32019,4001,320
2019-05-231,3101,3101,2791,2899,3001,289
2019-05-221,3081,3331,3001,3236,1001,323
2019-05-211,3391,3401,2931,30815,6001,308
2019-05-201,3681,3681,3301,35814,5001,358
2019-05-171,3301,3531,3121,34216,8001,342
2019-05-161,3601,3601,3211,33815,3001,338
2019-05-151,2881,3931,2881,39021,9001,390
2019-05-141,2991,2991,2011,28424,8001,284
2019-05-131,3691,3691,2861,30626,0001,306
2019-05-101,3211,3841,3211,37126,4001,371
2019-05-091,3381,3481,3201,32126,2001,321
2019-05-081,3201,3671,3201,33839,8001,338
2019-05-071,3611,3651,3211,34057,3001,340
2019-04-261,4531,4661,3511,37091,8001,370
2019-04-251,5601,5601,4241,45372,3001,453
2019-04-241,6511,6581,5531,556103,1001,556
2019-04-231,5901,5901,5471,54910,2001,549
2019-04-221,5911,6191,5641,59621,9001,596
2019-04-191,5331,6221,5331,60025,7001,600
2019-04-181,5461,5501,5181,5209,2001,520
2019-04-171,5811,5821,5351,56213,4001,562
2019-04-161,5861,5951,5711,5818,6001,581
2019-04-151,6001,6011,5741,58612,6001,586
2019-04-121,6201,6501,5741,57431,8001,574
2019-04-111,6341,6401,5951,61736,2001,617
2019-04-101,5301,5751,5291,55412,1001,554
2019-04-091,5211,5391,5151,53012,8001,530
2019-04-081,5501,5551,5301,54311,0001,543
2019-04-051,5661,5921,5071,56268,3001,562
2019-04-041,5731,6301,5731,59531,2001,595
2019-04-031,5321,5931,5311,59332,4001,593
2019-04-021,5751,5781,5011,52718,1001,527
2019-04-011,5891,6151,5171,56139,0001,561
2019-03-291,4051,5551,4051,53740,5001,537
2019-03-281,3321,4291,3321,39014,3001,390
2019-03-271,3301,3621,3251,3628,9001,362
2019-03-261,2611,3281,2601,2934,0001,293
2019-03-251,3001,3001,2411,2508,7001,250
2019-03-221,2881,2981,2711,2984,5001,298
2019-03-201,2611,2861,2571,2823,1001,282
2019-03-191,3111,3111,2701,2705,4001,270
2019-03-181,2951,3201,2701,30710,2001,307
2019-03-151,3031,3111,2111,24340,1001,243
2019-03-141,3531,3701,3061,3168,0001,316
2019-03-131,3641,3701,3341,3526,2001,352
2019-03-121,3651,3721,3321,3348,0001,334
2019-03-111,3501,3551,3051,33911,1001,339
2019-03-081,4471,4471,3541,36223,9001,362
2019-03-071,5301,5491,4501,47821,7001,478
2019-03-061,5941,5941,5141,53918,9001,539
2019-03-051,5451,5901,5451,58926,9001,589
2019-03-041,5601,5651,5441,55123,2001,551
2019-03-011,5861,5861,5461,55517,4001,555
2019-02-281,6211,6221,5671,56727,5001,567
2019-02-271,6201,6311,6031,61713,9001,617
2019-02-261,5601,6501,5601,60025,9001,600
2019-02-252,9833,2502,9803,20046,8001,600
2019-02-222,9693,0052,9642,97211,4001,486
2019-02-213,0003,0052,9692,97718,1001,488.50
2019-02-202,9673,0102,9672,9848,6001,492
2019-02-193,0403,0402,9762,97912,5001,489.50
2019-02-182,9303,0302,9303,0209,1001,510
2019-02-152,9512,9602,8952,9059,1001,452.50
2019-02-142,8042,9772,8042,96117,5001,480.50
2019-02-132,8002,8272,8002,82218,4001,411
2019-02-123,0753,0752,8012,80958,8001,404.50
2019-02-082,9903,0252,8002,85114,5001,425.50
2019-02-073,0453,0702,9112,99722,3001,498.50
2019-02-062,8703,0452,8702,98068,7001,490
2019-02-052,7832,8392,7552,82031,0001,410
2019-02-042,6502,7332,5902,73328,9001,366.50
2019-02-012,5752,6042,5352,5967,9001,298
2019-01-312,5072,5502,4602,5274,6001,263.50
2019-01-302,5662,5662,4562,4575,7001,228.50
2019-01-292,4642,5082,4462,4903,7001,245
2019-01-282,5252,5452,5002,5003,5001,250
2019-01-252,4502,5172,4502,4953,7001,247.50
2019-01-242,4662,4682,4202,4503,4001,225
2019-01-232,4572,4642,4362,4634,4001,231.50
2019-01-222,5412,5442,4512,4516,2001,225.50
2019-01-212,5712,5712,5002,5026,4001,251
2019-01-182,5042,5672,5012,5215,6001,260.50
2019-01-172,5702,5702,4302,50412,1001,252
2019-01-162,5452,5832,5052,52013,0001,260
2019-01-152,4192,6002,4192,51310,4001,256.50
2019-01-112,4052,4862,4012,4326,0001,216
2019-01-102,4102,4282,3802,3874,5001,193.50
2019-01-092,4002,4352,3502,40612,0001,203
2019-01-082,3822,4672,3822,40037,0001,200
2019-01-072,2502,4232,2502,40913,2001,204.50
2019-01-042,2052,2142,1332,18312,2001,091.50

分割・併合履歴 ： [2019-02-26]1株→2株 [2017-03-29]1株→2株