7462 (株)CAPITA 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 314 | 317 | 310 | 310 | 1,200 | 310 |
| 2024-12-02 | 309 | 309 | 307 | 307 | 500 | 307 |
| 2024-11-29 | 303 | 308 | 303 | 307 | 600 | 307 |
| 2024-11-28 | 308 | 316 | 308 | 311 | 1,000 | 311 |
| 2024-11-27 | 314 | 315 | 308 | 308 | 1,900 | 308 |
| 2024-11-26 | 319 | 319 | 316 | 316 | 300 | 316 |
| 2024-11-25 | 324 | 324 | 313 | 319 | 1,700 | 319 |
| 2024-11-22 | 317 | 325 | 303 | 317 | 2,500 | 317 |
| 2024-11-21 | 321 | 326 | 321 | 324 | 1,800 | 324 |
| 2024-11-20 | 312 | 321 | 312 | 313 | 2,300 | 313 |
| 2024-11-19 | 326 | 326 | 320 | 320 | 4,000 | 320 |
| 2024-11-18 | 332 | 332 | 328 | 328 | 200 | 328 |
| 2024-11-15 | 324 | 324 | 324 | 324 | 100 | 324 |
| 2024-11-14 | 327 | 332 | 320 | 332 | 2,400 | 332 |
| 2024-11-13 | 323 | 340 | 323 | 324 | 1,200 | 324 |
| 2024-11-12 | 326 | 330 | 322 | 322 | 1,100 | 322 |
| 2024-11-11 | 331 | 336 | 328 | 328 | 700 | 328 |
| 2024-11-08 | 327 | 333 | 324 | 333 | 400 | 333 |
| 2024-11-07 | 320 | 329 | 320 | 329 | 300 | 329 |
| 2024-11-06 | 316 | 316 | 315 | 315 | 400 | 315 |
| 2024-11-05 | 321 | 322 | 316 | 316 | 1,200 | 316 |
| 2024-11-01 | 322 | 322 | 320 | 320 | 400 | 320 |
| 2024-10-31 | 322 | 323 | 320 | 320 | 1,600 | 320 |
| 2024-10-30 | 329 | 329 | 322 | 322 | 800 | 322 |
| 2024-10-29 | 330 | 330 | 330 | 330 | 500 | 330 |
| 2024-10-28 | 317 | 322 | 317 | 322 | 5,000 | 322 |
| 2024-10-25 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2024-10-24 | 320 | 321 | 313 | 316 | 1,300 | 316 |
| 2024-10-23 | 318 | 319 | 317 | 317 | 400 | 317 |
| 2024-10-22 | 311 | 318 | 311 | 318 | 200 | 318 |
| 2024-10-21 | - | - | - | 310 | - | 310 |
| 2024-10-18 | 318 | 318 | 310 | 310 | 500 | 310 |
| 2024-10-17 | 310 | 310 | 310 | 310 | 300 | 310 |
| 2024-10-16 | 310 | 310 | 310 | 310 | 200 | 310 |
| 2024-10-15 | 326 | 326 | 311 | 312 | 7,300 | 312 |
| 2024-10-11 | 321 | 321 | 319 | 319 | 2,100 | 319 |
| 2024-10-10 | 322 | 325 | 319 | 319 | 4,500 | 319 |
| 2024-10-09 | 327 | 327 | 312 | 314 | 10,900 | 314 |
| 2024-10-08 | 345 | 345 | 327 | 327 | 2,300 | 327 |
| 2024-10-07 | 339 | 345 | 339 | 344 | 3,200 | 344 |
| 2024-10-04 | 336 | 336 | 335 | 335 | 700 | 335 |
| 2024-10-03 | 331 | 335 | 328 | 328 | 1,300 | 328 |
| 2024-10-02 | 333 | 335 | 332 | 333 | 1,200 | 333 |
| 2024-10-01 | 321 | 335 | 321 | 335 | 400 | 335 |
| 2024-09-30 | - | - | - | 329 | - | 329 |
| 2024-09-27 | 335 | 340 | 328 | 329 | 5,800 | 329 |
| 2024-09-26 | 345 | 345 | 337 | 337 | 8,200 | 337 |
| 2024-09-25 | 347 | 347 | 339 | 345 | 2,100 | 345 |
| 2024-09-24 | 353 | 353 | 339 | 339 | 1,200 | 339 |
| 2024-09-20 | 343 | 350 | 343 | 350 | 800 | 350 |
| 2024-09-19 | 346 | 346 | 338 | 338 | 1,000 | 338 |
| 2024-09-18 | - | - | - | 340 | - | 340 |
| 2024-09-17 | 357 | 359 | 340 | 340 | 1,000 | 340 |
| 2024-09-13 | 359 | 359 | 359 | 359 | 100 | 359 |
| 2024-09-12 | - | - | - | 359 | - | 359 |
| 2024-09-11 | 359 | 359 | 359 | 359 | 100 | 359 |
| 2024-09-10 | 360 | 360 | 346 | 359 | 400 | 359 |
| 2024-09-09 | 360 | 360 | 336 | 359 | 1,200 | 359 |
| 2024-09-06 | 360 | 360 | 360 | 360 | 100 | 360 |
| 2024-09-05 | 347 | 360 | 347 | 360 | 800 | 360 |
| 2024-09-04 | 361 | 361 | 347 | 347 | 900 | 347 |
| 2024-09-03 | 368 | 369 | 361 | 369 | 300 | 369 |
| 2024-09-02 | 360 | 360 | 359 | 360 | 1,300 | 360 |
| 2024-08-30 | 354 | 360 | 350 | 355 | 2,700 | 355 |
| 2024-08-29 | 345 | 346 | 345 | 346 | 900 | 346 |
| 2024-08-28 | 360 | 360 | 345 | 345 | 1,300 | 345 |
| 2024-08-27 | 366 | 366 | 358 | 362 | 1,000 | 362 |
| 2024-08-26 | 356 | 379 | 349 | 374 | 1,400 | 374 |
| 2024-08-23 | 356 | 364 | 356 | 356 | 1,000 | 356 |
| 2024-08-22 | 349 | 356 | 348 | 348 | 900 | 348 |
| 2024-08-21 | 351 | 380 | 334 | 341 | 14,200 | 341 |
| 2024-08-20 | 351 | 351 | 335 | 335 | 500 | 335 |
| 2024-08-19 | 351 | 353 | 351 | 353 | 200 | 353 |
| 2024-08-16 | 339 | 347 | 336 | 346 | 2,200 | 346 |
| 2024-08-15 | 328 | 355 | 326 | 341 | 3,400 | 341 |
| 2024-08-14 | 345 | 345 | 328 | 333 | 3,800 | 333 |
| 2024-08-13 | 311 | 345 | 311 | 337 | 2,700 | 337 |
| 2024-08-09 | 340 | 340 | 340 | 340 | 400 | 340 |
| 2024-08-08 | 339 | 348 | 325 | 340 | 1,000 | 340 |
| 2024-08-07 | 300 | 339 | 300 | 339 | 1,500 | 339 |
| 2024-08-06 | 288 | 324 | 274 | 324 | 7,900 | 324 |
| 2024-08-05 | 354 | 360 | 288 | 288 | 4,300 | 288 |
| 2024-08-02 | 361 | 368 | 355 | 368 | 3,000 | 368 |
| 2024-08-01 | 370 | 370 | 363 | 363 | 500 | 363 |
| 2024-07-31 | 370 | 377 | 370 | 372 | 300 | 372 |
| 2024-07-30 | 364 | 372 | 364 | 372 | 1,100 | 372 |
| 2024-07-29 | 360 | 378 | 360 | 369 | 6,200 | 369 |
| 2024-07-26 | 361 | 363 | 357 | 357 | 2,000 | 357 |
| 2024-07-25 | 378 | 383 | 359 | 362 | 5,200 | 362 |
| 2024-07-24 | 368 | 383 | 368 | 382 | 2,900 | 382 |
| 2024-07-23 | 355 | 373 | 355 | 373 | 800 | 373 |
| 2024-07-22 | 375 | 375 | 361 | 361 | 2,000 | 361 |
| 2024-07-19 | 374 | 374 | 374 | 374 | 300 | 374 |
| 2024-07-18 | 374 | 374 | 374 | 374 | 100 | 374 |
| 2024-07-17 | 363 | 363 | 360 | 360 | 23,200 | 360 |
| 2024-07-16 | 363 | 363 | 360 | 363 | 700 | 363 |
| 2024-07-12 | 363 | 363 | 363 | 363 | 100 | 363 |
| 2024-07-11 | - | - | - | 363 | - | 363 |
| 2024-07-10 | 363 | 363 | 363 | 363 | 200 | 363 |
| 2024-07-09 | 363 | 370 | 363 | 364 | 1,200 | 364 |
| 2024-07-08 | 374 | 374 | 365 | 365 | 400 | 365 |
| 2024-07-05 | 376 | 376 | 376 | 376 | 1,400 | 376 |
| 2024-07-04 | 377 | 386 | 377 | 377 | 1,800 | 377 |
| 2024-07-03 | 384 | 390 | 376 | 376 | 400 | 376 |
| 2024-07-02 | 374 | 386 | 374 | 386 | 200 | 386 |
| 2024-07-01 | 391 | 391 | 372 | 372 | 1,000 | 372 |
| 2024-06-28 | 379 | 387 | 379 | 385 | 1,400 | 385 |
| 2024-06-27 | 370 | 377 | 369 | 369 | 700 | 369 |
| 2024-06-26 | 370 | 370 | 369 | 369 | 500 | 369 |
| 2024-06-25 | 368 | 369 | 367 | 368 | 500 | 368 |
| 2024-06-24 | 373 | 373 | 367 | 367 | 600 | 367 |
| 2024-06-21 | - | - | - | 373 | - | 373 |
| 2024-06-20 | 373 | 373 | 373 | 373 | 200 | 373 |
| 2024-06-19 | 391 | 391 | 368 | 373 | 3,200 | 373 |
| 2024-06-18 | 377 | 392 | 377 | 392 | 700 | 392 |
| 2024-06-17 | 416 | 424 | 371 | 377 | 7,300 | 377 |
| 2024-06-14 | 384 | 384 | 384 | 384 | 500 | 384 |
| 2024-06-13 | - | - | - | 370 | - | 370 |
| 2024-06-12 | - | - | - | 370 | - | 370 |
| 2024-06-11 | 363 | 370 | 362 | 370 | 1,900 | 370 |
| 2024-06-10 | 361 | 365 | 355 | 365 | 2,200 | 365 |
| 2024-06-07 | 361 | 361 | 353 | 353 | 600 | 353 |
| 2024-06-06 | 352 | 363 | 350 | 363 | 700 | 363 |
| 2024-06-05 | 360 | 360 | 352 | 352 | 300 | 352 |
| 2024-06-04 | - | - | - | 366 | - | 366 |
| 2024-06-03 | 364 | 366 | 364 | 366 | 200 | 366 |
| 2024-05-31 | 364 | 364 | 361 | 364 | 300 | 364 |
| 2024-05-30 | 369 | 369 | 361 | 361 | 500 | 361 |
| 2024-05-29 | 368 | 369 | 368 | 369 | 400 | 369 |
| 2024-05-28 | 378 | 378 | 368 | 368 | 1,300 | 368 |
| 2024-05-27 | 378 | 378 | 378 | 378 | 700 | 378 |
| 2024-05-24 | 371 | 378 | 358 | 378 | 1,700 | 378 |
| 2024-05-23 | 385 | 385 | 379 | 379 | 3,000 | 379 |
| 2024-05-22 | 382 | 382 | 374 | 380 | 700 | 380 |
| 2024-05-21 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2024-05-20 | 375 | 375 | 375 | 375 | 500 | 375 |
| 2024-05-17 | 375 | 383 | 375 | 383 | 1,300 | 383 |
| 2024-05-16 | 378 | 383 | 376 | 383 | 1,800 | 383 |
| 2024-05-15 | 393 | 393 | 381 | 381 | 1,400 | 381 |
| 2024-05-14 | 394 | 394 | 393 | 393 | 600 | 393 |
| 2024-05-13 | 400 | 400 | 384 | 394 | 5,400 | 394 |
| 2024-05-10 | 400 | 400 | 399 | 400 | 1,300 | 400 |
| 2024-05-09 | 394 | 400 | 394 | 400 | 3,000 | 400 |
| 2024-05-08 | - | - | - | 410 | - | 410 |
| 2024-05-07 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2024-05-02 | - | - | - | 402 | - | 402 |
| 2024-05-01 | 402 | 402 | 402 | 402 | 100 | 402 |
| 2024-04-30 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2024-04-26 | 419 | 419 | 400 | 402 | 600 | 402 |
| 2024-04-25 | 408 | 408 | 408 | 408 | 400 | 408 |
| 2024-04-24 | - | - | - | 405 | - | 405 |
| 2024-04-23 | 413 | 413 | 405 | 405 | 300 | 405 |
| 2024-04-22 | 411 | 413 | 407 | 413 | 1,100 | 413 |
| 2024-04-19 | 403 | 411 | 403 | 411 | 1,300 | 411 |
| 2024-04-18 | 403 | 410 | 403 | 408 | 500 | 408 |
| 2024-04-17 | 406 | 406 | 401 | 401 | 4,700 | 401 |
| 2024-04-16 | 416 | 416 | 406 | 406 | 2,500 | 406 |
| 2024-04-15 | 419 | 420 | 403 | 409 | 7,700 | 409 |
| 2024-04-12 | 425 | 425 | 411 | 411 | 3,600 | 411 |
| 2024-04-11 | 396 | 433 | 395 | 404 | 21,600 | 404 |
| 2024-04-10 | 406 | 406 | 387 | 388 | 3,700 | 388 |
| 2024-04-09 | 404 | 411 | 404 | 411 | 300 | 411 |
| 2024-04-08 | 399 | 404 | 399 | 404 | 200 | 404 |
| 2024-04-05 | 400 | 404 | 400 | 404 | 200 | 404 |
| 2024-04-04 | 406 | 418 | 393 | 404 | 5,400 | 404 |
| 2024-04-03 | 395 | 408 | 393 | 393 | 3,100 | 393 |
| 2024-04-02 | 428 | 430 | 392 | 403 | 25,600 | 403 |
| 2024-04-01 | 440 | 445 | 406 | 430 | 14,000 | 430 |
| 2024-03-29 | 419 | 440 | 416 | 440 | 7,400 | 440 |
| 2024-03-28 | 415 | 416 | 407 | 411 | 4,700 | 411 |
| 2024-03-27 | 407 | 415 | 403 | 415 | 2,200 | 415 |
| 2024-03-26 | 419 | 419 | 419 | 419 | 300 | 419 |
| 2024-03-25 | 400 | 411 | 400 | 410 | 3,500 | 410 |
| 2024-03-22 | 410 | 420 | 392 | 401 | 6,900 | 401 |
| 2024-03-21 | 412 | 412 | 403 | 403 | 4,500 | 403 |
| 2024-03-19 | 400 | 427 | 400 | 427 | 6,900 | 427 |
| 2024-03-18 | 382 | 403 | 382 | 390 | 4,500 | 390 |
| 2024-03-15 | - | - | - | 390 | - | 390 |
| 2024-03-14 | 399 | 399 | 383 | 390 | 1,100 | 390 |
| 2024-03-13 | 392 | 395 | 392 | 395 | 1,000 | 395 |
| 2024-03-12 | 376 | 395 | 376 | 395 | 2,800 | 395 |
| 2024-03-11 | 396 | 396 | 378 | 392 | 3,100 | 392 |
| 2024-03-08 | 359 | 389 | 359 | 389 | 3,300 | 389 |
| 2024-03-07 | 377 | 380 | 354 | 365 | 6,900 | 365 |
| 2024-03-06 | 398 | 398 | 379 | 379 | 700 | 379 |
| 2024-03-05 | 370 | 375 | 369 | 375 | 11,300 | 375 |
| 2024-03-04 | 368 | 370 | 362 | 362 | 600 | 362 |
| 2024-03-01 | - | - | - | 370 | - | 370 |
| 2024-02-29 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2024-02-28 | - | - | - | 366 | - | 366 |
| 2024-02-27 | 366 | 366 | 366 | 366 | 1,100 | 366 |
| 2024-02-26 | 365 | 365 | 358 | 358 | 2,400 | 358 |
| 2024-02-22 | 358 | 364 | 358 | 361 | 4,500 | 361 |
| 2024-02-21 | 358 | 366 | 356 | 366 | 2,200 | 366 |
| 2024-02-20 | 360 | 372 | 350 | 358 | 5,400 | 358 |
| 2024-02-19 | 371 | 371 | 351 | 364 | 2,600 | 364 |
| 2024-02-16 | 356 | 374 | 356 | 366 | 2,700 | 366 |
| 2024-02-15 | 368 | 368 | 356 | 356 | 900 | 356 |
| 2024-02-14 | 363 | 363 | 360 | 360 | 200 | 360 |
| 2024-02-13 | 361 | 361 | 347 | 355 | 1,900 | 355 |
| 2024-02-09 | 374 | 379 | 356 | 356 | 3,400 | 356 |
| 2024-02-08 | 378 | 379 | 372 | 374 | 2,800 | 374 |
| 2024-02-07 | 375 | 377 | 370 | 377 | 1,100 | 377 |
| 2024-02-06 | 373 | 380 | 373 | 375 | 2,800 | 375 |
| 2024-02-05 | 384 | 384 | 368 | 373 | 5,000 | 373 |
| 2024-02-02 | 391 | 391 | 378 | 384 | 3,300 | 384 |
| 2024-02-01 | 400 | 400 | 390 | 391 | 700 | 391 |
| 2024-01-31 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2024-01-30 | 402 | 402 | 401 | 401 | 200 | 401 |
| 2024-01-29 | 400 | 400 | 389 | 393 | 3,200 | 393 |
| 2024-01-26 | 411 | 415 | 395 | 399 | 3,500 | 399 |
| 2024-01-25 | 410 | 410 | 395 | 396 | 1,500 | 396 |
| 2024-01-24 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2024-01-23 | 400 | 410 | 400 | 410 | 300 | 410 |
| 2024-01-22 | 411 | 420 | 410 | 411 | 11,200 | 411 |
| 2024-01-19 | 407 | 410 | 399 | 403 | 3,000 | 403 |
| 2024-01-18 | 403 | 405 | 399 | 399 | 3,800 | 399 |
| 2024-01-17 | 395 | 407 | 394 | 395 | 14,400 | 395 |
| 2024-01-16 | 391 | 401 | 391 | 394 | 3,500 | 394 |
| 2024-01-15 | 402 | 402 | 386 | 395 | 8,500 | 395 |
| 2024-01-12 | 382 | 421 | 382 | 403 | 23,800 | 403 |
| 2024-01-11 | 391 | 391 | 380 | 380 | 400 | 380 |
| 2024-01-10 | 383 | 396 | 383 | 395 | 7,000 | 395 |
| 2024-01-09 | 378 | 407 | 375 | 384 | 29,200 | 384 |
| 2024-01-05 | 376 | 380 | 373 | 375 | 1,700 | 375 |
| 2024-01-04 | 378 | 380 | 375 | 380 | 14,000 | 380 |
分割・併合履歴 ： [2021-06-23]1株→5株 [2016-09-28]1株→0.1株
