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
2024-12-063123123033082,000308
2024-12-0531232629430723,500307
2024-12-0431036730031167,800311
2024-12-033143173103101,200310
2024-12-02309309307307500307
2024-11-29303308303307600307
2024-11-283083163083111,000311
2024-11-273143153083081,900308
2024-11-26319319316316300316
2024-11-253243243133191,700319
2024-11-223173253033172,500317
2024-11-213213263213241,800324
2024-11-203123213123132,300313
2024-11-193263263203204,000320
2024-11-18332332328328200328
2024-11-15324324324324100324
2024-11-143273323203322,400332
2024-11-133233403233241,200324
2024-11-123263303223221,100322
2024-11-11331336328328700328
2024-11-08327333324333400333
2024-11-07320329320329300329
2024-11-06316316315315400315
2024-11-053213223163161,200316
2024-11-01322322320320400320
2024-10-313223233203201,600320
2024-10-30329329322322800322
2024-10-29330330330330500330
2024-10-283173223173225,000322
2024-10-25320320320320100320
2024-10-243203213133161,300316
2024-10-23318319317317400317
2024-10-22311318311318200318
2024-10-21---310-310
2024-10-18318318310310500310
2024-10-17310310310310300310
2024-10-16310310310310200310
2024-10-153263263113127,300312
2024-10-113213213193192,100319
2024-10-103223253193194,500319
2024-10-0932732731231410,900314
2024-10-083453453273272,300327
2024-10-073393453393443,200344
2024-10-04336336335335700335
2024-10-033313353283281,300328
2024-10-023333353323331,200333
2024-10-01321335321335400335
2024-09-30---329-329
2024-09-273353403283295,800329
2024-09-263453453373378,200337
2024-09-253473473393452,100345
2024-09-243533533393391,200339
2024-09-20343350343350800350
2024-09-193463463383381,000338
2024-09-18---340-340
2024-09-173573593403401,000340
2024-09-13359359359359100359
2024-09-12---359-359
2024-09-11359359359359100359
2024-09-10360360346359400359
2024-09-093603603363591,200359
2024-09-06360360360360100360
2024-09-05347360347360800360
2024-09-04361361347347900347
2024-09-03368369361369300369
2024-09-023603603593601,300360
2024-08-303543603503552,700355
2024-08-29345346345346900346
2024-08-283603603453451,300345
2024-08-273663663583621,000362
2024-08-263563793493741,400374
2024-08-233563643563561,000356
2024-08-22349356348348900348
2024-08-2135138033434114,200341
2024-08-20351351335335500335
2024-08-19351353351353200353
2024-08-163393473363462,200346
2024-08-153283553263413,400341
2024-08-143453453283333,800333
2024-08-133113453113372,700337
2024-08-09340340340340400340
2024-08-083393483253401,000340
2024-08-073003393003391,500339
2024-08-062883242743247,900324
2024-08-053543602882884,300288
2024-08-023613683553683,000368
2024-08-01370370363363500363
2024-07-31370377370372300372
2024-07-303643723643721,100372
2024-07-293603783603696,200369
2024-07-263613633573572,000357
2024-07-253783833593625,200362
2024-07-243683833683822,900382
2024-07-23355373355373800373
2024-07-223753753613612,000361
2024-07-19374374374374300374
2024-07-18374374374374100374
2024-07-1736336336036023,200360
2024-07-16363363360363700363
2024-07-12363363363363100363
2024-07-11---363-363
2024-07-10363363363363200363
2024-07-093633703633641,200364
2024-07-08374374365365400365
2024-07-053763763763761,400376
2024-07-043773863773771,800377
2024-07-03384390376376400376
2024-07-02374386374386200386
2024-07-013913913723721,000372
2024-06-283793873793851,400385
2024-06-27370377369369700369
2024-06-26370370369369500369
2024-06-25368369367368500368
2024-06-24373373367367600367
2024-06-21---373-373
2024-06-20373373373373200373
2024-06-193913913683733,200373
2024-06-18377392377392700392
2024-06-174164243713777,300377
2024-06-14384384384384500384
2024-06-13---370-370
2024-06-12---370-370
2024-06-113633703623701,900370
2024-06-103613653553652,200365
2024-06-07361361353353600353
2024-06-06352363350363700363
2024-06-05360360352352300352
2024-06-04---366-366
2024-06-03364366364366200366
2024-05-31364364361364300364
2024-05-30369369361361500361
2024-05-29368369368369400369
2024-05-283783783683681,300368
2024-05-27378378378378700378
2024-05-243713783583781,700378
2024-05-233853853793793,000379
2024-05-22382382374380700380
2024-05-213833833833831,000383
2024-05-20375375375375500375
2024-05-173753833753831,300383
2024-05-163783833763831,800383
2024-05-153933933813811,400381
2024-05-14394394393393600393
2024-05-134004003843945,400394
2024-05-104004003994001,300400
2024-05-093944003944003,000400
2024-05-08---410-410
2024-05-07410410410410100410
2024-05-02---402-402
2024-05-01402402402402100402
2024-04-30410410410410100410
2024-04-26419419400402600402
2024-04-25408408408408400408
2024-04-24---405-405
2024-04-23413413405405300405
2024-04-224114134074131,100413
2024-04-194034114034111,300411
2024-04-18403410403408500408
2024-04-174064064014014,700401
2024-04-164164164064062,500406
2024-04-154194204034097,700409
2024-04-124254254114113,600411
2024-04-1139643339540421,600404
2024-04-104064063873883,700388
2024-04-09404411404411300411
2024-04-08399404399404200404
2024-04-05400404400404200404
2024-04-044064183934045,400404
2024-04-033954083933933,100393
2024-04-0242843039240325,600403
2024-04-0144044540643014,000430
2024-03-294194404164407,400440
2024-03-284154164074114,700411
2024-03-274074154034152,200415
2024-03-26419419419419300419
2024-03-254004114004103,500410
2024-03-224104203924016,900401
2024-03-214124124034034,500403
2024-03-194004274004276,900427
2024-03-183824033823904,500390
2024-03-15---390-390
2024-03-143993993833901,100390
2024-03-133923953923951,000395
2024-03-123763953763952,800395
2024-03-113963963783923,100392
2024-03-083593893593893,300389
2024-03-073773803543656,900365
2024-03-06398398379379700379
2024-03-0537037536937511,300375
2024-03-04368370362362600362
2024-03-01---370-370
2024-02-293703703703701,000370
2024-02-28---366-366
2024-02-273663663663661,100366
2024-02-263653653583582,400358
2024-02-223583643583614,500361
2024-02-213583663563662,200366
2024-02-203603723503585,400358
2024-02-193713713513642,600364
2024-02-163563743563662,700366
2024-02-15368368356356900356
2024-02-14363363360360200360
2024-02-133613613473551,900355
2024-02-093743793563563,400356
2024-02-083783793723742,800374
2024-02-073753773703771,100377
2024-02-063733803733752,800375
2024-02-053843843683735,000373
2024-02-023913913783843,300384
2024-02-01400400390391700391
2024-01-31400400400400200400
2024-01-30402402401401200401
2024-01-294004003893933,200393
2024-01-264114153953993,500399
2024-01-254104103953961,500396
2024-01-24410410410410100410
2024-01-23400410400410300410
2024-01-2241142041041111,200411
2024-01-194074103994033,000403
2024-01-184034053993993,800399
2024-01-1739540739439514,400395
2024-01-163914013913943,500394
2024-01-154024023863958,500395
2024-01-1238242138240323,800403
2024-01-11391391380380400380
2024-01-103833963833957,000395
2024-01-0937840737538429,200384
2024-01-053763803733751,700375
2024-01-0437838037538014,000380

分割・併合履歴 : [2021-06-23]1株→5株 [2016-09-28]1株→0.1株