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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 479 | 481 | 472 | 481 | 9,900 | 481 |
| 2025-11-12 | 456 | 471 | 456 | 470 | 10,500 | 470 |
| 2025-11-11 | 463 | 464 | 456 | 464 | 2,500 | 464 |
| 2025-11-10 | 449 | 463 | 446 | 463 | 12,800 | 463 |
| 2025-11-07 | 445 | 450 | 440 | 448 | 6,600 | 448 |
| 2025-11-06 | 445 | 448 | 443 | 448 | 1,400 | 448 |
| 2025-11-05 | 450 | 459 | 445 | 445 | 4,000 | 445 |
| 2025-11-04 | 449 | 458 | 443 | 449 | 7,300 | 449 |
| 2025-10-31 | 448 | 449 | 444 | 447 | 1,600 | 447 |
| 2025-10-30 | 440 | 447 | 440 | 446 | 3,500 | 446 |
| 2025-10-29 | 440 | 446 | 438 | 444 | 5,800 | 444 |
| 2025-10-28 | 438 | 441 | 436 | 440 | 4,500 | 440 |
| 2025-10-27 | 437 | 449 | 437 | 439 | 12,300 | 439 |
| 2025-10-24 | 444 | 444 | 440 | 443 | 900 | 443 |
| 2025-10-23 | 444 | 445 | 444 | 444 | 4,600 | 444 |
| 2025-10-22 | 442 | 452 | 440 | 452 | 8,400 | 452 |
| 2025-10-21 | 448 | 450 | 448 | 450 | 2,600 | 450 |
| 2025-10-20 | 445 | 450 | 438 | 450 | 7,200 | 450 |
| 2025-10-17 | 444 | 444 | 439 | 442 | 6,800 | 442 |
| 2025-10-16 | 454 | 454 | 448 | 449 | 800 | 449 |
| 2025-10-15 | 440 | 454 | 440 | 449 | 700 | 449 |
| 2025-10-14 | 439 | 445 | 438 | 440 | 5,200 | 440 |
| 2025-10-10 | 443 | 447 | 443 | 445 | 3,300 | 445 |
| 2025-10-09 | 456 | 456 | 451 | 451 | 2,000 | 451 |
| 2025-10-08 | 455 | 460 | 455 | 455 | 4,300 | 455 |
| 2025-10-07 | 459 | 459 | 453 | 456 | 5,500 | 456 |
| 2025-10-06 | 459 | 463 | 453 | 454 | 7,200 | 454 |
| 2025-10-03 | 453 | 453 | 442 | 452 | 8,400 | 452 |
| 2025-10-02 | 455 | 464 | 441 | 445 | 10,700 | 445 |
| 2025-10-01 | 471 | 471 | 446 | 448 | 17,700 | 448 |
| 2025-09-30 | 447 | 481 | 439 | 471 | 26,400 | 471 |
| 2025-09-29 | 455 | 470 | 450 | 453 | 58,400 | 453 |
| 2025-09-26 | 504 | 509 | 482 | 484 | 66,900 | 484 |
| 2025-09-25 | 506 | 507 | 496 | 505 | 35,100 | 505 |
| 2025-09-24 | 495 | 504 | 488 | 504 | 26,000 | 504 |
| 2025-09-22 | 498 | 498 | 492 | 493 | 14,100 | 493 |
| 2025-09-19 | 495 | 497 | 490 | 490 | 11,400 | 490 |
| 2025-09-18 | 484 | 495 | 484 | 495 | 8,800 | 495 |
| 2025-09-17 | 484 | 487 | 480 | 486 | 11,200 | 486 |
| 2025-09-16 | 480 | 485 | 480 | 482 | 13,200 | 482 |
| 2025-09-12 | 479 | 484 | 478 | 479 | 10,700 | 479 |
| 2025-09-11 | 482 | 486 | 475 | 479 | 30,800 | 479 |
| 2025-09-10 | 480 | 526 | 480 | 484 | 189,600 | 484 |
| 2025-09-09 | 489 | 489 | 476 | 480 | 14,100 | 480 |
| 2025-09-08 | 480 | 487 | 480 | 487 | 14,500 | 487 |
| 2025-09-05 | 470 | 482 | 469 | 480 | 7,700 | 480 |
| 2025-09-04 | 462 | 467 | 458 | 463 | 8,500 | 463 |
| 2025-09-03 | 469 | 469 | 460 | 467 | 9,600 | 467 |
| 2025-09-02 | 486 | 488 | 460 | 462 | 46,700 | 462 |
| 2025-09-01 | 480 | 489 | 464 | 483 | 47,700 | 483 |
| 2025-08-29 | 455 | 480 | 455 | 480 | 30,900 | 480 |
| 2025-08-28 | 453 | 458 | 445 | 450 | 14,100 | 450 |
| 2025-08-27 | 440 | 453 | 435 | 439 | 11,500 | 439 |
| 2025-08-26 | 436 | 437 | 431 | 432 | 4,600 | 432 |
| 2025-08-25 | 447 | 452 | 429 | 435 | 52,500 | 435 |
| 2025-08-22 | 421 | 430 | 421 | 423 | 5,800 | 423 |
| 2025-08-21 | 413 | 424 | 412 | 421 | 8,800 | 421 |
| 2025-08-20 | 456 | 456 | 408 | 414 | 113,200 | 414 |
| 2025-08-19 | 447 | 455 | 445 | 448 | 4,400 | 448 |
| 2025-08-18 | 448 | 450 | 445 | 449 | 11,700 | 449 |
| 2025-08-15 | 441 | 449 | 441 | 447 | 5,100 | 447 |
| 2025-08-14 | 440 | 447 | 439 | 440 | 7,300 | 440 |
| 2025-08-13 | 443 | 463 | 435 | 441 | 25,400 | 441 |
| 2025-08-12 | 445 | 447 | 442 | 442 | 12,900 | 442 |
| 2025-08-08 | 445 | 454 | 442 | 445 | 11,500 | 445 |
| 2025-08-07 | 445 | 453 | 433 | 450 | 6,600 | 450 |
| 2025-08-06 | 434 | 458 | 434 | 449 | 43,100 | 449 |
| 2025-08-05 | 469 | 475 | 450 | 450 | 32,200 | 450 |
| 2025-08-04 | 454 | 466 | 450 | 461 | 10,300 | 461 |
| 2025-08-01 | 446 | 488 | 446 | 462 | 23,000 | 462 |
| 2025-07-31 | 447 | 447 | 446 | 446 | 4,000 | 446 |
| 2025-07-30 | 438 | 449 | 438 | 444 | 9,400 | 444 |
| 2025-07-29 | 439 | 447 | 435 | 438 | 22,000 | 438 |
| 2025-07-28 | 441 | 449 | 438 | 441 | 18,000 | 441 |
| 2025-07-25 | 430 | 450 | 430 | 448 | 13,000 | 448 |
| 2025-07-24 | 429 | 430 | 427 | 430 | 19,300 | 430 |
| 2025-07-23 | 428 | 429 | 428 | 429 | 7,400 | 429 |
| 2025-07-22 | 425 | 430 | 425 | 426 | 1,500 | 426 |
| 2025-07-18 | 427 | 427 | 422 | 427 | 6,700 | 427 |
| 2025-07-17 | 426 | 427 | 425 | 427 | 3,300 | 427 |
| 2025-07-16 | 427 | 430 | 424 | 424 | 5,000 | 424 |
| 2025-07-15 | 430 | 430 | 425 | 426 | 2,500 | 426 |
| 2025-07-14 | 427 | 429 | 425 | 426 | 12,200 | 426 |
| 2025-07-11 | 430 | 430 | 426 | 426 | 1,500 | 426 |
| 2025-07-10 | 428 | 431 | 428 | 428 | 7,500 | 428 |
| 2025-07-09 | 429 | 430 | 425 | 429 | 7,200 | 429 |
| 2025-07-08 | 426 | 430 | 424 | 424 | 7,200 | 424 |
| 2025-07-07 | 423 | 431 | 422 | 426 | 12,200 | 426 |
| 2025-07-04 | 426 | 427 | 426 | 427 | 4,000 | 427 |
| 2025-07-03 | 429 | 431 | 426 | 427 | 4,600 | 427 |
| 2025-07-02 | 429 | 432 | 429 | 431 | 7,100 | 431 |
| 2025-07-01 | 434 | 434 | 421 | 429 | 9,300 | 429 |
| 2025-06-30 | 429 | 430 | 427 | 430 | 10,000 | 430 |
| 2025-06-27 | 426 | 431 | 420 | 429 | 16,000 | 429 |
| 2025-06-26 | 438 | 440 | 428 | 434 | 29,100 | 434 |
| 2025-06-25 | 435 | 442 | 435 | 438 | 13,000 | 438 |
| 2025-06-24 | 439 | 439 | 433 | 436 | 18,600 | 436 |
| 2025-06-23 | 436 | 443 | 435 | 436 | 29,300 | 436 |
| 2025-06-20 | 430 | 439 | 430 | 431 | 31,000 | 431 |
| 2025-06-19 | 430 | 433 | 426 | 427 | 74,500 | 427 |
| 2025-06-18 | 424 | 428 | 423 | 426 | 19,200 | 426 |
| 2025-06-17 | 421 | 425 | 415 | 422 | 35,700 | 422 |
| 2025-06-16 | 417 | 421 | 412 | 421 | 28,800 | 421 |
| 2025-06-13 | 413 | 418 | 408 | 411 | 37,800 | 411 |
| 2025-06-12 | 415 | 416 | 411 | 412 | 17,900 | 412 |
| 2025-06-11 | 413 | 418 | 409 | 411 | 36,400 | 411 |
| 2025-06-10 | 416 | 419 | 396 | 409 | 196,300 | 409 |
| 2025-06-09 | 426 | 426 | 392 | 419 | 694,400 | 419 |
| 2025-06-06 | 338 | 346 | 338 | 346 | 2,600 | 346 |
| 2025-06-05 | 345 | 349 | 342 | 342 | 6,900 | 342 |
| 2025-06-04 | 360 | 360 | 343 | 347 | 31,500 | 347 |
| 2025-06-03 | 363 | 364 | 360 | 360 | 5,500 | 360 |
| 2025-06-02 | 351 | 369 | 351 | 362 | 19,500 | 362 |
| 2025-05-30 | 357 | 361 | 350 | 350 | 21,700 | 350 |
| 2025-05-29 | 358 | 363 | 357 | 357 | 11,500 | 357 |
| 2025-05-28 | 358 | 371 | 353 | 355 | 65,100 | 355 |
| 2025-05-27 | 350 | 415 | 346 | 352 | 564,100 | 352 |
| 2025-05-26 | 363 | 364 | 348 | 349 | 13,200 | 349 |
| 2025-05-23 | 348 | 359 | 348 | 358 | 7,500 | 358 |
| 2025-05-22 | 339 | 358 | 338 | 348 | 22,800 | 348 |
| 2025-05-21 | 345 | 377 | 335 | 339 | 69,200 | 339 |
| 2025-05-20 | 337 | 350 | 332 | 350 | 33,300 | 350 |
| 2025-05-19 | 344 | 344 | 336 | 336 | 10,200 | 336 |
| 2025-05-16 | 337 | 338 | 336 | 336 | 400 | 336 |
| 2025-05-15 | 338 | 340 | 336 | 340 | 4,000 | 340 |
| 2025-05-14 | 349 | 349 | 336 | 336 | 5,000 | 336 |
| 2025-05-13 | 338 | 346 | 338 | 346 | 4,400 | 346 |
| 2025-05-12 | 337 | 341 | 337 | 337 | 3,800 | 337 |
| 2025-05-09 | 334 | 340 | 325 | 340 | 13,300 | 340 |
| 2025-05-08 | 337 | 341 | 335 | 335 | 4,500 | 335 |
| 2025-05-07 | 331 | 337 | 331 | 337 | 2,200 | 337 |
| 2025-05-02 | 332 | 334 | 328 | 330 | 2,400 | 330 |
| 2025-05-01 | 337 | 337 | 332 | 332 | 3,100 | 332 |
| 2025-04-30 | 335 | 339 | 333 | 339 | 5,100 | 339 |
| 2025-04-28 | 336 | 345 | 336 | 338 | 42,100 | 338 |
| 2025-04-25 | 341 | 345 | 332 | 332 | 14,900 | 332 |
| 2025-04-24 | 356 | 358 | 337 | 337 | 28,300 | 337 |
| 2025-04-23 | 334 | 386 | 334 | 348 | 321,200 | 348 |
| 2025-04-22 | 340 | 349 | 326 | 331 | 49,100 | 331 |
| 2025-04-21 | 321 | 400 | 321 | 334 | 1,301,600 | 334 |
| 2025-04-18 | 324 | 330 | 322 | 322 | 13,800 | 322 |
| 2025-04-17 | 321 | 372 | 316 | 327 | 436,600 | 327 |
| 2025-04-16 | 334 | 346 | 301 | 314 | 160,100 | 314 |
| 2025-04-15 | 307 | 385 | 307 | 318 | 140,300 | 318 |
| 2025-04-14 | 302 | 309 | 298 | 307 | 12,500 | 307 |
| 2025-04-11 | 300 | 300 | 294 | 297 | 6,000 | 297 |
| 2025-04-10 | 309 | 311 | 296 | 311 | 1,800 | 311 |
| 2025-04-09 | 305 | 305 | 285 | 293 | 4,200 | 293 |
| 2025-04-08 | 307 | 312 | 295 | 300 | 5,100 | 300 |
| 2025-04-07 | 307 | 314 | 280 | 307 | 1,600 | 307 |
| 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