Capgemini SE (CAPP)

CAPP
🏛️ フランス →
121.30
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 189.80 190.60 188.75 188.75 0.2M
2023-12-28 191.40 191.75 189.30 189.80 0.2M
2023-12-27 189.00 191.10 188.50 191.10 0.2M
2023-12-22 188.40 189.40 187.60 188.45 0.2M
2023-12-21 189.20 189.65 188.05 189.10 0.2M
2023-12-20 190.95 191.55 189.45 190.05 0.2M
2023-12-19 192.70 193.35 189.20 191.00 0.4M
2023-12-18 194.30 194.80 191.30 192.45 0.3M
2023-12-15 193.55 195.90 192.85 195.90 0.7M
2023-12-14 193.35 196.65 192.25 193.15 0.5M
2023-12-13 193.40 194.20 191.90 191.90 0.3M
2023-12-12 193.05 195.20 192.65 193.05 0.3M
2023-12-11 192.85 194.10 192.55 192.90 0.3M
2023-12-08 190.25 192.95 190.25 192.15 0.3M
2023-12-07 189.50 191.30 189.50 190.50 0.3M
2023-12-06 189.95 191.45 189.20 190.35 0.3M
2023-12-05 186.90 190.30 186.90 189.05 0.3M
2023-12-04 187.75 189.15 186.70 186.90 0.3M
2023-12-01 187.65 188.85 186.25 187.00 0.4M
2023-11-30 188.45 190.15 187.10 188.00 1.2M
2023-11-29 182.80 188.55 182.45 188.55 0.4M
2023-11-28 181.25 182.80 181.15 182.60 0.3M
2023-11-27 181.30 182.95 180.85 181.20 0.3M
2023-11-24 182.30 183.05 181.70 182.05 0.2M
2023-11-23 182.20 184.40 181.25 182.55 0.2M
2023-11-22 177.20 183.30 177.20 183.20 0.4M
2023-11-21 179.40 179.80 177.65 177.75 0.3M
2023-11-20 178.20 179.55 177.80 179.30 0.2M
2023-11-17 177.15 179.60 177.10 177.90 0.3M
2023-11-16 174.50 179.10 174.15 177.75 0.4M
2023-11-15 173.25 176.70 172.35 175.00 0.3M
2023-11-14 171.90 173.55 171.45 172.30 0.4M
2023-11-13 171.95 173.30 171.55 172.45 0.2M
2023-11-10 172.40 173.45 169.95 171.85 0.3M
2023-11-09 171.20 174.05 170.65 173.25 0.3M
2023-11-08 171.30 171.60 168.85 171.60 0.3M
2023-11-07 163.70 174.60 163.15 173.00 0.6M
2023-11-06 173.25 174.25 167.80 168.75 0.7M
2023-11-03 171.40 176.65 170.75 173.55 0.4M
2023-11-02 169.05 174.65 169.00 171.50 0.3M
2023-11-01 166.15 169.70 165.05 167.65 0.2M
2023-10-31 162.20 166.50 162.05 166.50 0.3M
2023-10-30 161.25 162.50 160.05 161.70 0.3M
2023-10-27 163.55 163.55 158.80 160.70 0.4M
2023-10-26 163.30 164.70 162.25 163.35 0.3M
2023-10-25 165.00 166.80 163.80 165.05 0.2M
2023-10-24 163.90 166.05 163.40 165.20 0.3M
2023-10-23 163.35 165.45 162.55 164.10 0.2M
2023-10-20 162.70 165.25 160.05 163.20 0.4M
2023-10-19 164.00 166.05 163.90 164.40 0.3M
2023-10-18 163.00 165.00 162.45 164.30 0.3M
2023-10-17 165.60 166.90 162.50 164.55 0.3M
2023-10-16 165.90 167.15 164.70 166.15 0.3M
2023-10-13 168.05 169.30 165.45 165.70 0.4M
2023-10-12 170.50 171.10 168.50 169.60 0.3M
2023-10-11 167.25 170.05 166.75 170.05 0.3M
2023-10-10 165.05 168.75 165.05 168.50 0.4M
2023-10-09 164.80 165.10 163.25 164.05 0.2M
2023-10-06 163.05 165.40 163.00 165.30 0.2M
2023-10-05 165.00 166.00 162.70 162.70 0.2M
2023-10-04 159.25 164.80 158.85 164.60 0.3M
2023-10-03 163.20 163.70 160.90 160.90 0.4M
2023-10-02 166.50 167.10 163.80 164.70 0.2M
2023-09-29 165.60 167.25 165.10 165.80 0.4M
2023-09-28 164.30 166.95 159.85 164.15 0.5M
2023-09-27 163.80 166.25 163.20 165.45 0.3M
2023-09-26 163.30 164.60 162.10 164.05 0.4M
2023-09-25 166.40 166.80 163.05 165.65 0.3M
2023-09-22 166.20 168.35 164.65 166.75 0.3M
2023-09-21 166.50 168.30 166.50 168.05 0.3M
2023-09-20 167.10 169.35 166.85 168.90 0.2M
2023-09-19 165.20 167.70 164.70 166.50 0.3M
2023-09-18 169.30 169.35 164.80 165.95 0.4M
2023-09-15 169.40 172.20 169.40 170.10 0.9M
2023-09-14 167.40 168.25 165.80 167.85 0.2M
2023-09-13 168.60 169.15 165.70 167.05 0.3M
2023-09-12 171.20 171.30 168.45 169.25 0.2M
2023-09-11 170.65 171.65 169.25 170.40 0.2M
2023-09-08 169.35 170.60 167.55 170.30 0.3M
2023-09-07 168.10 169.05 167.25 168.20 0.3M
2023-09-06 171.60 171.60 168.35 170.45 0.2M
2023-09-05 170.65 172.95 168.60 172.35 0.2M
2023-09-04 172.20 174.05 171.30 171.30 0.2M
2023-09-01 172.50 172.80 171.05 172.00 0.2M
2023-08-31 172.00 174.85 171.55 172.35 0.5M
2023-08-30 168.70 172.10 168.65 171.35 0.3M
2023-08-29 166.30 169.10 165.40 168.85 0.3M
2023-08-28 164.50 165.90 164.00 165.60 0.2M
2023-08-25 161.70 164.40 161.60 162.55 0.3M
2023-08-24 167.60 169.10 163.55 163.60 0.3M
2023-08-23 164.15 166.35 164.15 165.50 0.2M
2023-08-22 164.10 165.10 163.05 164.25 0.3M
2023-08-21 160.50 163.00 160.50 162.05 0.4M
2023-08-18 158.00 160.40 157.75 160.25 0.4M
2023-08-17 159.85 160.35 158.00 158.10 0.3M
2023-08-16 160.00 161.35 158.95 160.95 0.2M
2023-08-15 163.50 163.65 160.40 161.00 0.2M
2023-08-14 162.85 164.10 162.55 162.90 0.3M
2023-08-11 162.50 165.70 162.20 162.90 0.3M
2023-08-10 162.65 165.40 162.45 163.75 0.3M
2023-08-09 162.60 163.90 161.50 161.65 0.2M
2023-08-08 161.60 162.55 160.25 160.85 0.3M
2023-08-07 162.20 164.30 161.50 162.25 0.2M
2023-08-04 164.00 164.10 161.30 162.30 0.3M
2023-08-03 165.45 167.10 163.35 163.45 0.4M
2023-08-02 166.75 167.85 165.30 167.70 0.5M
2023-08-01 164.20 169.10 163.80 168.95 0.4M
2023-07-31 166.90 169.00 162.60 164.85 0.5M
2023-07-28 167.70 170.95 161.20 167.00 1.1M
2023-07-27 175.20 180.45 175.20 179.60 0.4M
2023-07-26 172.70 174.20 171.95 173.10 0.3M
2023-07-25 171.10 175.10 169.90 173.10 0.3M
2023-07-24 173.20 173.85 170.85 171.60 0.3M
2023-07-21 175.25 175.70 173.10 174.20 0.4M
2023-07-20 177.00 179.35 174.50 176.30 0.5M
2023-07-19 177.10 179.95 177.10 177.95 0.3M
2023-07-18 174.90 178.35 174.45 177.10 0.2M
2023-07-17 175.30 175.80 173.05 174.20 0.2M
2023-07-14 175.60 177.20 174.70 176.30 0.2M
2023-07-13 175.40 178.10 174.90 176.20 0.3M
2023-07-12 172.25 175.95 171.80 175.15 0.3M
2023-07-11 171.00 173.60 171.00 171.40 0.2M
2023-07-10 168.35 169.70 168.00 169.45 0.3M
2023-07-07 168.05 170.60 166.40 169.45 0.2M
2023-07-06 173.50 173.50 166.70 167.10 0.4M
2023-07-05 173.90 175.90 173.55 175.05 0.4M
2023-07-04 173.60 176.35 173.00 176.10 0.2M
2023-07-03 173.40 174.35 173.00 173.50 0.2M
2023-06-30 170.10 173.85 169.30 173.55 0.5M
2023-06-29 172.50 173.15 169.75 169.75 0.4M
2023-06-28 169.55 173.50 169.55 172.50 0.3M
2023-06-27 170.00 170.35 167.80 168.80 0.3M
2023-06-26 169.35 170.20 167.20 169.65 0.3M
2023-06-23 169.05 171.30 166.75 169.35 0.3M
2023-06-22 172.00 173.45 168.15 169.90 0.5M
2023-06-21 175.70 176.65 172.80 173.00 0.3M
2023-06-20 177.30 178.35 175.80 176.80 0.2M
2023-06-19 177.55 179.70 177.00 178.15 0.3M
2023-06-16 175.70 180.35 175.55 178.85 0.8M
2023-06-15 176.25 177.45 173.00 175.05 0.3M
2023-06-14 174.70 177.90 173.95 177.25 0.4M
2023-06-13 175.00 176.40 173.70 174.95 0.3M
2023-06-12 169.45 173.90 169.30 173.65 0.3M
2023-06-09 169.65 170.15 167.50 168.40 0.3M
2023-06-08 167.20 169.20 165.60 169.10 0.4M
2023-06-07 166.15 170.35 165.30 169.80 0.5M
2023-06-06 165.70 166.75 164.10 166.50 0.4M
2023-06-05 167.55 170.20 165.70 166.65 0.5M
2023-06-02 168.40 169.95 166.35 167.70 0.5M
2023-06-01 164.10 167.80 163.30 167.80 0.7M
2023-05-31 153.00 164.95 152.40 162.80 1.3M
2023-05-30 155.35 155.45 152.25 152.40 0.4M
2023-05-29 158.05 158.55 157.25 157.50 0.2M
2023-05-26 155.30 157.55 153.85 157.00 0.3M
2023-05-25 160.00 160.10 154.45 154.45 0.5M
2023-05-24 161.85 162.00 157.00 158.65 0.5M
2023-05-23 165.00 165.45 162.75 162.80 0.2M
2023-05-22 163.40 165.20 163.30 165.20 0.2M
2023-05-19 162.50 164.90 162.15 164.10 0.2M
2023-05-18 160.05 161.75 159.95 161.75 0.2M
2023-05-17 160.50 161.05 158.10 158.80 0.3M
2023-05-16 162.55 162.60 159.90 160.70 0.3M
2023-05-15 162.60 164.80 161.85 162.55 0.2M
2023-05-12 160.80 163.40 160.35 163.35 0.3M
2023-05-11 164.10 164.75 159.45 160.30 0.3M
2023-05-10 161.70 164.35 161.25 163.45 0.3M
2023-05-09 165.00 165.30 161.90 162.00 0.3M
2023-05-08 168.00 168.50 164.30 164.70 0.2M
2023-05-05 162.85 167.85 162.60 167.45 0.5M
2023-05-04 166.40 167.80 156.15 162.10 0.8M
2023-05-03 165.40 167.25 164.85 166.25 0.3M
2023-05-02 166.20 166.50 163.75 164.35 0.4M
2023-04-28 163.70 165.45 163.10 164.90 0.4M
2023-04-27 161.50 162.95 160.95 162.85 0.3M
2023-04-26 159.65 161.30 157.85 161.30 0.4M
2023-04-25 161.80 161.80 160.45 160.90 0.3M
2023-04-24 161.35 163.75 161.10 161.40 0.3M
2023-04-21 160.85 162.20 159.85 161.85 0.3M
2023-04-20 164.10 164.15 160.05 160.40 0.4M
2023-04-19 165.20 166.05 163.90 163.90 0.3M
2023-04-18 162.85 167.05 162.80 166.30 0.3M
2023-04-17 168.80 168.80 162.00 162.95 0.6M
2023-04-14 169.60 171.10 168.00 168.65 0.4M
2023-04-13 171.45 171.95 168.45 168.75 0.5M
2023-04-12 170.25 175.80 169.55 171.00 0.4M
2023-04-11 171.00 172.55 170.10 170.10 0.3M
2023-04-06 169.20 170.80 169.00 170.05 0.2M
2023-04-05 169.70 169.90 168.35 169.05 0.2M
2023-04-04 169.85 171.00 169.00 169.90 0.3M
2023-04-03 171.30 171.60 169.05 169.05 0.3M
2023-03-31 170.55 171.05 169.10 170.75 0.4M
2023-03-30 166.60 170.60 166.35 170.50 0.4M
2023-03-29 164.00 166.25 163.05 165.65 0.3M
2023-03-28 165.50 166.25 162.60 162.60 0.3M
2023-03-27 166.70 167.50 164.15 164.15 0.4M
2023-03-24 168.30 168.55 164.75 165.70 0.4M
2023-03-23 167.80 169.20 164.20 168.35 0.4M
2023-03-22 171.05 171.25 167.45 167.45 0.3M
2023-03-21 169.10 171.30 168.85 170.50 0.3M
2023-03-20 165.95 169.35 162.70 167.40 0.4M
2023-03-17 171.10 173.35 166.65 167.15 0.7M
2023-03-16 167.90 170.75 165.50 169.85 0.4M
2023-03-15 171.15 171.35 164.25 165.75 0.6M
2023-03-14 170.55 172.50 168.75 171.55 0.4M
2023-03-13 176.20 176.80 169.75 170.90 0.5M
2023-03-10 177.55 177.90 175.10 176.65 0.4M
2023-03-09 178.50 180.45 177.70 179.75 0.3M
2023-03-08 178.45 179.50 178.05 178.55 0.2M
2023-03-07 180.20 181.80 178.90 179.30 0.3M
2023-03-06 182.25 182.70 181.25 181.40 0.3M
2023-03-03 179.25 181.20 179.25 180.75 0.3M
2023-03-02 175.40 178.20 174.75 178.15 0.3M
2023-03-01 178.95 180.00 177.50 178.35 0.3M
2023-02-28 176.35 179.30 176.05 177.85 0.5M
2023-02-27 176.20 178.80 176.10 176.55 0.4M
2023-02-24 181.10 181.85 175.80 175.95 0.4M
2023-02-23 179.95 184.65 179.95 181.00 0.4M
2023-02-22 180.65 181.30 177.30 179.85 0.4M
2023-02-21 186.30 189.75 180.80 182.00 0.5M
2023-02-20 186.30 187.25 185.50 187.20 0.2M
2023-02-17 185.85 186.65 184.75 186.00 0.3M
2023-02-16 187.70 189.75 186.70 188.55 0.4M
2023-02-15 185.50 187.85 184.90 187.15 0.4M
2023-02-14 184.60 187.10 184.30 184.95 0.4M
2023-02-13 182.90 184.70 182.15 184.40 0.3M
2023-02-10 185.15 186.25 181.40 183.10 0.4M
2023-02-09 186.75 188.75 186.30 186.30 0.3M
2023-02-08 187.90 188.50 184.70 184.70 0.4M
2023-02-07 185.15 185.75 183.30 185.15 0.3M
2023-02-06 187.55 188.60 184.25 185.50 0.3M
2023-02-03 186.40 189.00 183.50 189.00 0.4M
2023-02-02 179.70 189.20 179.60 188.35 0.6M
2023-02-01 174.15 177.40 173.65 176.80 0.3M
2023-01-31 172.40 174.70 171.85 173.90 0.5M
2023-01-30 172.50 173.80 171.50 172.85 0.3M
2023-01-27 172.45 173.15 171.10 173.00 0.3M
2023-01-26 173.50 174.05 171.90 172.00 0.3M
2023-01-25 172.55 172.80 169.75 171.85 0.2M
2023-01-24 174.40 174.90 172.45 173.15 0.2M
2023-01-23 171.50 174.10 170.35 173.55 0.2M
2023-01-20 172.30 172.70 170.60 170.80 0.3M
2023-01-19 174.60 175.30 171.55 172.00 0.4M
2023-01-18 175.55 177.80 174.55 176.30 0.5M
2023-01-17 172.40 172.85 168.95 171.25 0.3M
2023-01-16 172.05 172.90 171.05 172.75 0.2M
2023-01-13 168.10 171.95 167.60 170.90 0.3M
2023-01-12 164.10 170.10 163.75 168.95 0.5M
2023-01-11 161.80 164.45 159.30 163.55 0.6M
2023-01-10 166.60 166.65 163.60 163.60 0.3M
2023-01-09 165.95 167.65 165.55 166.80 0.4M
2023-01-06 163.70 165.65 161.20 165.65 0.4M
2023-01-05 163.00 164.85 162.35 163.70 0.3M
2023-01-04 161.15 163.95 160.60 163.30 0.4M
2023-01-03 158.45 162.25 158.20 159.65 0.4M
2023-01-02 158.00 158.75 157.15 158.60 0.2M