キャプソビジョンの株価時系列・推移
- 52週高値
- 15.37（2025/12/11）
- 52週安値
- 4.38（2025/10/13）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 6.62 | 6.73 | 6.54 | 6.59 | 57,969 | 6.59 |
| 2026/10/8 | 6.48 | 6.71 | 6.41 | 6.62 | 91,393 | 6.62 |
| 2026/10/7 | 6.39 | 6.58 | 6.39 | 6.54 | 104,533 | 6.54 |
| 2026/10/6 | 6.60 | 6.60 | 6.35 | 6.50 | 69,478 | 6.50 |
| 2026/10/5 | 6.13 | 6.61 | 6.11 | 6.59 | 90,366 | 6.59 |
| 2026/10/2 | 6.35 | 6.40 | 6.12 | 6.17 | 128,724 | 6.17 |
| 2026/10/1 | 6.40 | 6.54 | 6.25 | 6.32 | 159,430 | 6.32 |
| 2026/9/30 | 6.72 | 6.79 | 6.37 | 6.46 | 155,306 | 6.46 |
| 2026/9/29 | 6.90 | 6.98 | 6.55 | 6.69 | 244,957 | 6.69 |
| 2026/9/28 | 6.60 | 6.94 | 6.50 | 6.92 | 352,951 | 6.92 |
| 2026/9/25 | 6.18 | 6.69 | 6.17 | 6.65 | 184,596 | 6.65 |
| 2026/9/24 | 6.05 | 6.19 | 5.88 | 6.17 | 216,901 | 6.17 |
| 2026/9/23 | 6.26 | 6.32 | 6.03 | 6.05 | 443,201 | 6.05 |
| 2026/9/22 | 6.25 | 6.33 | 6.00 | 6.30 | 271,838 | 6.30 |
| 2026/9/21 | 6.91 | 6.91 | 6.07 | 6.19 | 170,798 | 6.19 |
| 2026/9/18 | 6.26 | 6.75 | 6.26 | 6.70 | 1,614,377 | 6.70 |
| 2026/9/17 | 6.04 | 6.42 | 6.01 | 6.33 | 174,712 | 6.33 |
| 2026/9/16 | 6.40 | 6.64 | 5.98 | 5.99 | 508,977 | 5.99 |
| 2026/9/15 | 6.50 | 6.74 | 6.35 | 6.38 | 250,549 | 6.38 |
| 2026/9/14 | 6.60 | 6.85 | 6.50 | 6.51 | 224,553 | 6.51 |
1〜20/250件
