3965東証S信用
業種 情報・通信業
キャピタル・アセット・プランニング 株価時系列データ
PTS
743
円
(10:48)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 907 (23/12/28) | 620 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 900 (24/06/17) | 620 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 745 | 745 | 743 | 745 | +2 | +0.3 | 3,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,089 | 1,115 | 1,072 | 1,090 | +16 | +1.5 | 39,900 |
| 6/4 | 1,040 | 1,125 | 1,040 | 1,074 | +7 | +0.7 | 60,100 |
| 5/28 | 1,167 | 1,167 | 1,046 | 1,067 | -100 | -8.6 | 65,000 |
| 5/21 | 1,166 | 1,183 | 1,093 | 1,167 | +1 | +0.1 | 102,500 |
| 5/14 | 1,294 | 1,294 | 1,113 | 1,166 | -123 | -9.5 | 109,900 |
| 5/7 | 1,277 | 1,324 | 1,277 | 1,289 | +12 | +0.9 | 38,700 |
| 4/30 | 1,297 | 1,335 | 1,241 | 1,277 | +9 | +0.7 | 227,000 |
| 4/23 | 1,292 | 1,325 | 1,229 | 1,268 | -24 | -1.9 | 113,600 |
| 4/16 | 1,262 | 1,343 | 1,217 | 1,292 | +30 | +2.4 | 181,400 |
| 4/9 | 1,170 | 1,275 | 1,170 | 1,262 | +97 | +8.3 | 156,200 |
| 4/2 | 1,225 | 1,333 | 1,131 | 1,165 | -50 | -4.1 | 230,900 |
| 3/26 | 1,100 | 1,215 | 1,087 | 1,215 | +114 | +10.4 | 188,300 |
| 3/19 | 1,125 | 1,125 | 1,088 | 1,101 | -7 | -0.6 | 126,800 |
| 3/12 | 1,020 | 1,123 | 1,003 | 1,108 | +92 | +9.1 | 180,000 |
| 3/5 | 992 | 1,023 | 982 | 1,016 | +28 | +2.8 | 130,300 |
| 2/26 | 988 | 1,018 | 965 | 988 | +15 | +1.5 | 114,700 |
| 2/19 | 981 | 1,015 | 948 | 973 | -35 | -3.5 | 160,900 |
| 2/12 | 983 | 1,017 | 976 | 1,008 | +25 | +2.5 | 90,000 |
| 2/5 | 965 | 992 | 943 | 983 | +6 | +0.6 | 136,200 |
| 1/29 | 1,063 | 1,105 | 957 | 977 | -86 | -8.1 | 734,100 |
| 1/22 | 1,101 | 1,131 | 1,043 | 1,063 | -45 | -4.1 | 170,100 |
| 1/15 | 1,200 | 1,201 | 1,106 | 1,108 | -81 | -6.8 | 186,600 |
| 1/8 | 1,152 | 1,189 | 1,114 | 1,189 | +38 | +3.3 | 230,400 |
| 12/30 | 1,048 | 1,163 | 1,039 | 1,151 | +96 | +9.1 | 226,700 |
| 12/25 | 1,139 | 1,142 | 1,013 | 1,055 | -76 | -6.7 | 295,300 |
| 12/18 | 947 | 1,131 | 940 | 1,131 | +193 | +20.6 | 741,700 |
| 12/11 | 907 | 939 | 868 | 938 | +31 | +3.4 | 95,500 |
| 12/4 | 912 | 921 | 890 | 907 | -7 | -0.8 | 74,600 |
| 11/27 | 925 | 957 | 911 | 914 | -12 | -1.3 | 78,100 |
| 11/20 | 957 | 959 | 880 | 926 | -63 | -6.4 | 128,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
