7462 (株)CAPITA 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 | 324 | 327 | 315 | 315 | 2,600 | 315 |
| 2025-04-03 | 331 | 331 | 331 | 331 | 200 | 331 |
| 2025-04-02 | 341 | 341 | 340 | 340 | 300 | 340 |
| 2025-04-01 | 340 | 341 | 340 | 341 | 600 | 341 |
| 2025-03-31 | 362 | 362 | 340 | 344 | 3,500 | 344 |
| 2025-03-28 | 336 | 338 | 336 | 338 | 400 | 338 |
| 2025-03-27 | 337 | 337 | 337 | 337 | 600 | 337 |
| 2025-03-26 | 352 | 352 | 335 | 336 | 8,900 | 336 |
| 2025-03-25 | 355 | 355 | 332 | 345 | 5,700 | 345 |
| 2025-03-24 | 348 | 383 | 348 | 350 | 17,500 | 350 |
| 2025-03-21 | 343 | 343 | 330 | 332 | 22,100 | 332 |
| 2025-03-19 | 352 | 353 | 348 | 348 | 1,100 | 348 |
| 2025-03-18 | 369 | 369 | 353 | 354 | 5,400 | 354 |
| 2025-03-17 | 375 | 375 | 361 | 361 | 400 | 361 |
| 2025-03-14 | 361 | 369 | 345 | 369 | 2,300 | 369 |
| 2025-03-13 | - | - | - | 369 | - | 369 |
| 2025-03-12 | 354 | 369 | 353 | 369 | 1,900 | 369 |
| 2025-03-11 | 354 | 354 | 354 | 354 | 200 | 354 |
| 2025-03-10 | 350 | 360 | 350 | 360 | 1,400 | 360 |
| 2025-03-07 | 368 | 380 | 346 | 350 | 4,600 | 350 |
| 2025-03-06 | 343 | 343 | 339 | 339 | 500 | 339 |
| 2025-03-05 | 350 | 350 | 342 | 342 | 200 | 342 |
| 2025-03-04 | 344 | 350 | 344 | 350 | 800 | 350 |
| 2025-03-03 | 350 | 350 | 350 | 350 | 100 | 350 |
| 2025-02-28 | - | - | - | 351 | - | 351 |
| 2025-02-27 | 351 | 351 | 351 | 351 | 100 | 351 |
| 2025-02-26 | 360 | 360 | 355 | 355 | 600 | 355 |
| 2025-02-25 | 368 | 369 | 360 | 360 | 2,700 | 360 |
| 2025-02-21 | 366 | 370 | 362 | 370 | 2,500 | 370 |
| 2025-02-20 | 386 | 397 | 363 | 374 | 11,200 | 374 |
| 2025-02-19 | 386 | 386 | 370 | 370 | 1,800 | 370 |
| 2025-02-18 | 374 | 381 | 366 | 370 | 2,700 | 370 |
| 2025-02-17 | 389 | 389 | 376 | 382 | 2,400 | 382 |
| 2025-02-14 | 376 | 377 | 358 | 369 | 8,300 | 369 |
| 2025-02-13 | 380 | 390 | 378 | 390 | 9,500 | 390 |
| 2025-02-12 | 365 | 381 | 365 | 380 | 6,800 | 380 |
| 2025-02-10 | 367 | 368 | 367 | 367 | 300 | 367 |
| 2025-02-07 | 353 | 356 | 353 | 353 | 1,700 | 353 |
| 2025-02-06 | 356 | 358 | 348 | 353 | 3,200 | 353 |
| 2025-02-05 | 361 | 364 | 356 | 364 | 600 | 364 |
| 2025-02-04 | 369 | 369 | 369 | 369 | 500 | 369 |
| 2025-02-03 | 362 | 370 | 362 | 368 | 1,400 | 368 |
| 2025-01-31 | 366 | 367 | 365 | 365 | 300 | 365 |
| 2025-01-30 | 356 | 375 | 356 | 367 | 3,100 | 367 |
| 2025-01-29 | 354 | 358 | 353 | 356 | 900 | 356 |
| 2025-01-28 | 359 | 360 | 354 | 355 | 3,500 | 355 |
| 2025-01-27 | 358 | 380 | 355 | 360 | 5,000 | 360 |
| 2025-01-24 | 346 | 356 | 346 | 355 | 800 | 355 |
| 2025-01-23 | 353 | 354 | 342 | 347 | 5,200 | 347 |
| 2025-01-22 | 341 | 355 | 339 | 339 | 2,100 | 339 |
| 2025-01-21 | 333 | 343 | 329 | 342 | 6,600 | 342 |
| 2025-01-20 | 340 | 342 | 340 | 341 | 300 | 341 |
| 2025-01-17 | 338 | 346 | 338 | 340 | 300 | 340 |
| 2025-01-16 | 350 | 353 | 345 | 345 | 500 | 345 |
| 2025-01-15 | 335 | 345 | 333 | 345 | 2,500 | 345 |
| 2025-01-14 | 343 | 345 | 334 | 338 | 5,700 | 338 |
| 2025-01-10 | 355 | 428 | 336 | 350 | 81,300 | 350 |
| 2025-01-09 | 356 | 369 | 354 | 354 | 2,600 | 354 |
| 2025-01-08 | 359 | 360 | 355 | 355 | 900 | 355 |
| 2025-01-07 | 363 | 380 | 356 | 365 | 3,500 | 365 |
| 2025-01-06 | 348 | 367 | 348 | 362 | 4,000 | 362 |
分割・併合履歴 ： [2021-06-23]1株→5株 [2016-09-28]1株→0.1株