！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
2,605
円
(22:52)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,596.5 | 2,599.5 | 2,550.5 | 2,594.0 | -11.0 | -0.4 | 1,151,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 3,047.5 | 3,047.5 | 2,966.5 | 2,976.0 | -80.5 | -2.6 | 1,879,400 |
| 3/12 | 3,018.0 | 3,056.5 | 2,995.0 | 3,056.5 | -9.5 | -0.3 | 1,800,600 |
| 3/11 | 3,024.0 | 3,079.0 | 2,998.0 | 3,066.0 | +48.5 | +1.6 | 1,682,000 |
| 3/8 | 3,071.0 | 3,079.5 | 2,999.5 | 3,017.5 | -66.5 | -2.2 | 2,031,400 |
| 3/7 | 3,110.0 | 3,111.5 | 3,030.5 | 3,084.0 | +101.0 | +3.4 | 4,716,200 |
| 3/6 | 2,905.0 | 2,983.0 | 2,884.5 | 2,983.0 | +2.0 | +0.1 | 1,981,200 |
| 3/5 | 2,986.0 | 3,006.5 | 2,935.5 | 2,981.0 | -5.0 | -0.2 | 1,133,000 |
| 3/4 | 3,020.0 | 3,039.0 | 2,978.5 | 2,986.0 | -39.0 | -1.3 | 1,112,800 |
| 3/1 | 3,030.5 | 3,043.0 | 2,997.0 | 3,025.0 | +10.5 | +0.4 | 954,000 |
| 2/29 | 2,987.5 | 3,025.0 | 2,979.5 | 3,014.5 | +7.0 | +0.2 | 2,577,200 |
| 2/28 | 2,995.0 | 3,044.5 | 2,969.0 | 3,007.5 | +2.0 | +0.1 | 1,583,000 |
| 2/27 | 2,971.0 | 3,032.0 | 2,968.0 | 3,005.5 | +30.5 | +1.0 | 1,900,000 |
| 2/26 | 2,975.0 | 2,999.5 | 2,940.0 | 2,975.0 | -4.0 | -0.1 | 1,378,600 |
| 2/22 | 2,989.0 | 2,997.5 | 2,963.5 | 2,979.0 | -10.0 | -0.3 | 1,215,600 |
| 2/21 | 2,930.0 | 2,990.5 | 2,905.5 | 2,989.0 | +50.5 | +1.7 | 1,400,400 |
| 2/20 | 2,921.5 | 2,939.5 | 2,891.5 | 2,938.5 | +23.5 | +0.8 | 1,314,400 |
| 2/19 | 2,975.5 | 2,986.5 | 2,914.0 | 2,915.0 | -75.0 | -2.5 | 1,229,600 |
| 2/16 | 2,993.5 | 3,034.5 | 2,972.5 | 2,990.0 | +9.5 | +0.3 | 1,850,600 |
| 2/15 | 2,975.0 | 3,003.0 | 2,948.5 | 2,980.5 | +38.0 | +1.3 | 1,521,800 |
| 2/14 | 2,830.0 | 2,947.0 | 2,829.5 | 2,942.5 | +74.0 | +2.6 | 1,984,400 |
| 2/13 | 2,860.5 | 2,876.5 | 2,831.0 | 2,868.5 | +47.0 | +1.7 | 1,346,200 |
| 2/9 | 2,824.0 | 2,860.0 | 2,806.5 | 2,821.5 | -18.0 | -0.6 | 1,147,000 |
| 2/8 | 2,855.0 | 2,909.5 | 2,829.0 | 2,839.5 | +22.5 | +0.8 | 2,214,200 |
| 2/7 | 2,883.0 | 2,904.0 | 2,798.0 | 2,817.0 | -38.0 | -1.3 | 1,664,600 |
| 2/6 | 2,865.0 | 2,874.0 | 2,822.0 | 2,855.0 | +14.0 | +0.5 | 1,957,800 |
| 2/5 | 2,901.5 | 2,922.0 | 2,821.5 | 2,841.0 | -37.0 | -1.3 | 2,026,000 |
| 2/2 | 2,875.5 | 2,934.0 | 2,829.5 | 2,878.0 | +120.0 | +4.4 | 5,445,600 |
▶︎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