KabuInsight

キャピタル・アセット・プランニング

3965
スタンダード/情報･通信業/Capital Asset Planning,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13844.0850.0842.0850.0+5.0+0.59%1,900
2026-03-12852.0852.0845.0845.0-6.0-0.71%700
2026-03-11852.0852.0844.0851.00.00.00%1,100
2026-03-10850.0853.0841.0851.0+1.0+0.12%2,200
2026-03-09838.0850.0831.0850.0-3.0-0.35%3,200
2026-03-06848.0853.0836.0853.0+5.0+0.59%2,900
2026-03-05850.0850.0835.0848.0-4.0-0.47%3,000
2026-03-04835.0854.0828.0852.0+4.0+0.47%5,500
2026-03-03858.0858.0829.0848.0-9.0-1.05%6,100
2026-03-02856.0859.0830.0857.0+1.0+0.12%10,000
2026-02-27860.0860.0850.0856.0-6.0-0.70%9,700
2026-02-26856.0862.0845.0862.0+6.0+0.70%3,900
2026-02-25858.0858.0841.0856.0-2.0-0.23%9,300
2026-02-24859.0859.0831.0858.0+8.0+0.94%7,300
2026-02-20829.0866.0829.0850.0+14.0+1.67%15,600
2026-02-19843.0849.0833.0836.0-7.0-0.83%12,000
2026-02-18835.0843.0830.0843.0+8.0+0.96%8,200
2026-02-17820.0836.0820.0835.0+10.0+1.21%7,700
2026-02-16825.0836.0816.0825.0+6.0+0.73%8,800
2026-02-13816.0834.0811.0819.0+18.0+2.25%24,900
2026-02-12809.0810.0801.0801.0-6.0-0.74%14,300
2026-02-10807.0807.0801.0807.0+1.0+0.12%7,500
2026-02-09807.0807.0800.0806.0+6.0+0.75%7,000
2026-02-06798.0806.0798.0800.0+2.0+0.25%3,300
2026-02-05805.0805.0798.0798.0-2.0-0.25%2,900
2026-02-04803.0807.0800.0800.0+1.0+0.13%4,600
2026-02-03805.0805.0795.0799.0+1.0+0.13%4,700
2026-02-02802.0805.0798.0798.0+3.0+0.38%4,200
2026-01-30792.0804.0786.0795.0+3.0+0.38%7,000
2026-01-29817.0818.0779.0792.0-17.0-2.10%43,000
2026-01-28861.0861.0799.0809.0-57.0-6.58%53,800
2026-01-27863.0866.0858.0866.0+5.0+0.58%3,400
2026-01-26863.0866.0861.0861.0+5.0+0.58%4,700
2026-01-23860.0861.0856.0856.0+2.0+0.23%4,100
2026-01-22861.0864.0847.0854.0-7.0-0.81%8,400
2026-01-21860.0861.0850.0861.0+1.0+0.12%6,700
2026-01-20846.0860.0846.0860.0+14.0+1.65%17,100
2026-01-19839.0847.0839.0846.0+2.0+0.24%12,500
2026-01-16844.0845.0840.0844.0+4.0+0.48%6,600
2026-01-15844.0845.0839.0840.0+1.0+0.12%5,100
2026-01-14837.0841.0837.0839.0+4.0+0.48%7,900
2026-01-13833.0835.0832.0835.0+3.0+0.36%6,000
2026-01-09834.0834.0826.0832.0+1.0+0.12%3,000
2026-01-08833.0834.0830.0831.0-2.0-0.24%1,600
2026-01-07830.0834.0827.0833.0+3.0+0.36%3,800
2026-01-06831.0832.0827.0830.00.00.00%5,900
2026-01-05835.0835.0827.0830.00.00.00%5,000
2025-12-30820.0830.0816.0830.0+10.0+1.22%4,000
2025-12-29810.0820.0805.0820.0+16.0+1.99%5,400
2025-12-26800.0804.0796.0804.0+3.0+0.37%14,300
2025-12-25803.0805.0801.0801.0-5.0-0.62%9,100
2025-12-24818.0818.0805.0806.0-14.0-1.71%57,400
2025-12-23819.0824.0801.0820.0+2.0+0.24%10,700
2025-12-22821.0826.0809.0818.0-7.0-0.85%9,000
2025-12-19819.0825.0811.0825.0+6.0+0.73%9,000
2025-12-18815.0821.0801.0819.0+6.0+0.74%16,200
2025-12-17806.0818.0801.0813.0+18.0+2.26%39,200
2025-12-16787.0804.0784.0795.0+8.0+1.02%19,000
2025-12-15773.0788.0771.0787.0+19.0+2.47%8,800
2025-12-12761.0768.0760.0768.0+7.0+0.92%13,700
2025-12-11759.0763.0757.0761.0+4.0+0.53%5,100
2025-12-10756.0763.0756.0757.0+4.0+0.53%6,300
2025-12-09746.0756.0746.0753.0+8.0+1.07%11,100
2025-12-08744.0746.0740.0745.0+1.0+0.13%10,400
2025-12-05755.0756.0727.0744.0-13.0-1.72%23,400
2025-12-04773.0777.0756.0757.0-19.0-2.45%18,400
2025-12-03781.0781.0771.0776.0-6.0-0.77%4,000
2025-12-02790.0790.0780.0782.0-10.0-1.26%2,400
2025-12-01792.0795.0790.0792.00.00.00%1,700
2025-11-28789.0793.0775.0792.0-3.0-0.38%4,600
2025-11-27788.0800.0788.0795.0+11.0+1.40%3,600
2025-11-26783.0784.0779.0784.0+1.0+0.13%2,500
2025-11-25780.0783.0778.0783.0+2.0+0.26%3,400
2025-11-21778.0782.0773.0781.0-3.0-0.38%2,300
2025-11-20777.0784.0774.0784.0+15.0+1.95%5,900
2025-11-19787.0787.0767.0769.0-26.0-3.27%15,800
2025-11-18797.0797.0770.0795.0+1.0+0.13%14,900
2025-11-17803.0803.0792.0794.0-13.0-1.61%3,500
2025-11-14797.0810.0797.0807.0+2.0+0.25%4,400
2025-11-13805.0825.0805.0805.0-3.0-0.37%6,500
2025-11-12788.0810.0781.0808.0+18.0+2.28%3,300
2025-11-11786.0790.0782.0790.0+4.0+0.51%2,900
2025-11-10788.0793.0786.0786.0+2.0+0.26%900
2025-11-07782.0789.0782.0784.0-3.0-0.38%3,600
2025-11-06782.0787.0781.0787.0-3.0-0.38%2,600
2025-11-05784.0791.0783.0790.0-1.0-0.13%2,500
2025-11-04796.0796.0789.0791.0-5.0-0.63%2,400
2025-10-31794.0800.0794.0796.0+2.0+0.25%1,100
2025-10-30790.0801.0790.0794.0+3.0+0.38%6,100
2025-10-29802.0803.0791.0791.0-16.0-1.98%5,600
2025-10-28801.0832.0800.0807.0+16.0+2.02%15,300
2025-10-27799.0800.0791.0791.0-8.0-1.00%8,700
2025-10-24800.0800.0798.0799.0+1.0+0.13%1,800
2025-10-23798.0800.0797.0798.0-3.0-0.37%2,200
2025-10-22797.0801.0797.0801.0+1.0+0.13%4,100
2025-10-21799.0800.0798.0800.0+2.0+0.25%2,500
2025-10-20796.0800.0796.0798.0-2.0-0.25%2,100
2025-10-17797.0800.0797.0800.0+2.0+0.25%2,600
2025-10-16802.0805.0795.0798.0-4.0-0.50%3,400
2025-10-15801.0805.0781.0802.0+7.0+0.88%6,900
2025-10-14802.0804.0777.0795.0-12.0-1.49%14,100
2025-10-10810.0813.0806.0807.0-3.0-0.37%4,500
2025-10-09810.0816.0806.0810.0-2.0-0.25%5,600
2025-10-08820.0820.0812.0812.0-8.0-0.98%7,200
2025-10-07830.0830.0816.0820.0-12.0-1.44%11,600
2025-10-06803.0833.0803.0832.0+28.0+3.48%13,400
2025-10-03822.0824.0804.0804.0-16.0-1.95%29,200
2025-10-02850.0850.0820.0820.0-30.0-3.53%15,000
2025-10-01879.0879.0850.0850.0-29.0-3.30%25,400
2025-09-30892.0898.0851.0879.0+32.0+3.78%122,700
2025-09-29822.0850.0805.0847.0-43.0-4.83%59,500
2025-09-26879.0890.0872.0890.0+10.0+1.14%63,600
2025-09-25877.0880.0874.0880.0+4.0+0.46%14,100
2025-09-24876.0878.0875.0876.0-1.0-0.11%11,400
2025-09-22879.0882.0877.0877.0-2.0-0.23%16,600
2025-09-19873.0879.0868.0879.0+5.0+0.57%11,600
2025-09-18866.0874.0862.0874.0+8.0+0.92%11,800
2025-09-17886.0887.0844.0866.0-21.0-2.37%48,300
2025-09-16891.0894.0858.0887.0-4.0-0.45%57,200
2025-09-12890.0892.0880.0891.0——11,300

直近120営業日分を表示