！決算発表予定日 2024/05/09
9697東証P貸借
業種 情報・通信業
カプコン 株価時系列データ
PTS
2,631.4
円
(09:21)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,289.0 (23/07/27) | 2,226.0 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,213.0 (24/03/22) | 2,255.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,628.0 | 2,656.0 | 2,614.5 | 2,627.0 | +4.5 | +0.2 | 592,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,611.5 | 2,680.5 | 2,602.0 | 2,622.5 | +60.0 | +2.3 | 3,473,700 |
| 4/24 | 2,510.0 | 2,585.5 | 2,490.0 | 2,562.5 | +78.0 | +3.1 | 1,868,000 |
| 4/23 | 2,510.0 | 2,524.0 | 2,473.0 | 2,484.5 | -25.0 | -1.0 | 1,562,500 |
| 4/22 | 2,504.0 | 2,530.0 | 2,487.5 | 2,509.5 | +22.0 | +0.9 | 1,706,900 |
| 4/19 | 2,566.5 | 2,575.0 | 2,456.5 | 2,487.5 | -128.5 | -4.9 | 3,960,900 |
| 4/18 | 2,623.0 | 2,646.0 | 2,600.0 | 2,616.0 | +18.0 | +0.7 | 1,380,400 |
| 4/17 | 2,637.5 | 2,637.5 | 2,571.0 | 2,598.0 | -44.5 | -1.7 | 1,562,400 |
| 4/16 | 2,598.0 | 2,658.5 | 2,585.5 | 2,642.5 | +2.0 | +0.1 | 1,565,500 |
| 4/15 | 2,650.5 | 2,664.0 | 2,610.5 | 2,640.5 | -35.5 | -1.3 | 2,073,800 |
| 4/12 | 2,646.0 | 2,709.0 | 2,637.5 | 2,676.0 | +22.5 | +0.9 | 2,169,000 |
| 4/11 | 2,618.0 | 2,661.0 | 2,618.0 | 2,653.5 | -10.5 | -0.4 | 1,968,200 |
| 4/10 | 2,700.0 | 2,700.0 | 2,648.0 | 2,664.0 | -40.0 | -1.5 | 1,628,500 |
| 4/9 | 2,702.0 | 2,718.5 | 2,682.0 | 2,704.0 | -30.5 | -1.1 | 1,877,700 |
| 4/8 | 2,750.0 | 2,752.5 | 2,718.0 | 2,734.5 | +12.5 | +0.5 | 1,184,600 |
| 4/5 | 2,731.5 | 2,752.0 | 2,700.5 | 2,722.0 | -11.0 | -0.4 | 1,510,400 |
| 4/4 | 2,805.0 | 2,822.0 | 2,727.5 | 2,733.0 | -27.0 | -1.0 | 1,753,300 |
| 4/3 | 2,727.0 | 2,865.0 | 2,726.5 | 2,760.0 | +30.5 | +1.1 | 4,316,500 |
| 4/2 | 2,771.0 | 2,778.5 | 2,671.5 | 2,729.5 | -70.5 | -2.5 | 2,743,900 |
| 4/1 | 2,830.0 | 2,835.0 | 2,766.0 | 2,800.0 | +5.0 | +0.2 | 1,667,500 |
| 3/29 | 2,814.0 | 2,826.5 | 2,766.0 | 2,795.0 | -31.0 | -1.1 | 2,383,000 |
| 3/28 | 2,951.5 | 2,959.0 | 2,819.0 | 2,826.0 | -137.0 | -4.6 | 2,167,300 |
| 3/27 | 2,919.0 | 2,991.0 | 2,905.5 | 2,963.0 | -2.5 | -0.1 | 2,448,800 |
| 3/26 | 2,919.5 | 2,982.5 | 2,900.5 | 2,965.5 | -45.0 | -1.5 | 2,633,600 |
| 3/25 | 3,205.0 | 3,213.0 | 3,005.0 | 3,010.5 | -183.5 | -5.8 | 3,726,600 |
| 3/22 | 3,092.5 | 3,213.0 | 3,079.0 | 3,194.0 | +102.5 | +3.3 | 3,011,600 |
| 3/21 | 3,194.0 | 3,194.0 | 3,086.0 | 3,091.5 | -31.5 | -1.0 | 2,411,000 |
| 3/19 | 3,036.5 | 3,123.0 | 3,034.0 | 3,123.0 | +51.0 | +1.7 | 1,328,800 |
| 3/18 | 2,970.0 | 3,088.0 | 2,966.0 | 3,072.0 | +104.0 | +3.5 | 2,567,600 |
| 3/15 | 2,980.5 | 2,997.0 | 2,950.0 | 2,968.0 | -46.5 | -1.5 | 2,261,600 |
| 3/14 | 2,972.5 | 3,014.5 | 2,935.5 | 3,014.5 | +38.5 | +1.3 | 2,139,800 |
▶︎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