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
3,386
円
(23:34)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,649.0 (24/11/15) | 2,226.0 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,649.0 (24/11/15) | 2,255.0 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,574.0 | 3,591.0 | 3,315.0 | 3,402.0 | -176.0 | -4.9 | 11,383,400 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,578.0 | +10.5 | 3,437.4 | 12,064,700 | 320,100 | 312,600 | 0.98 |
| 11/8 | 3,237.0 | +6.5 | 3,136.3 | 8,109,800 | 148,000 | 484,500 | 3.27 |
| 11/1 | 3,039.0 | -4.8 | 3,167.7 | 19,152,800 | 112,900 | 653,100 | 5.78 |
| 10/25 | 3,193.0 | -1.4 | 3,229.4 | 3,953,600 | 135,600 | 395,800 | 2.92 |
| 10/18 | 3,238.0 | +0.6 | 3,238.2 | 3,944,100 | 130,900 | 407,900 | 3.12 |
| 10/11 | 3,218.0 | -2.0 | 3,255.1 | 8,353,500 | 130,600 | 438,800 | 3.36 |
| 10/4 | 3,285.0 | -4.9 | 3,316.8 | 7,318,800 | 134,100 | 398,600 | 2.97 |
| 9/27 | 3,455.0 | +4.7 | 3,386.3 | 6,722,300 | 168,200 | 286,200 | 1.70 |
| 9/20 | 3,301.0 | +2.5 | 3,254.0 | 5,442,800 | 137,500 | 280,400 | 2.04 |
| 9/13 | 3,221.0 | -0.7 | 3,276.7 | 7,496,400 | 123,900 | 311,700 | 2.52 |
| 9/6 | 3,243.0 | +2.2 | 3,209.8 | 6,643,600 | 141,600 | 289,900 | 2.05 |
| 8/30 | 3,173.0 | +3.4 | 3,080.0 | 7,232,100 | 132,300 | 345,500 | 2.61 |
| 8/23 | 3,069.0 | +0.5 | 3,112.0 | 7,547,000 | 126,800 | 372,500 | 2.94 |
| 8/16 | 3,053.0 | +5.3 | 2,985.2 | 4,656,500 | 116,500 | 320,000 | 2.75 |
| 8/9 | 2,900.0 | +1.8 | 2,718.9 | 12,556,300 | 107,600 | 325,800 | 3.03 |
| 8/2 | 2,848.5 | -4.0 | 3,079.2 | 10,774,000 | 91,900 | 411,100 | 4.47 |
| 7/26 | 2,968.0 | -6.5 | 3,054.3 | 6,966,100 | 105,900 | 454,300 | 4.29 |
| 7/19 | 3,174.0 | -3.1 | 3,250.8 | 5,371,200 | 158,500 | 440,500 | 2.78 |
| 7/12 | 3,276.0 | +5.4 | 3,217.4 | 6,940,300 | 165,600 | 501,500 | 3.03 |
| 7/5 | 3,108.0 | +2.5 | 3,095.9 | 5,911,000 | 143,400 | 656,400 | 4.58 |
| 6/28 | 3,033.0 | +4.1 | 3,016.3 | 7,970,400 | 124,100 | 642,600 | 5.18 |
| 6/21 | 2,915.0 | +1.3 | 2,907.4 | 6,466,000 | 93,600 | 829,900 | 8.87 |
| 6/14 | 2,876.5 | -4.1 | 2,880.8 | 9,652,000 | 95,900 | 865,900 | 9.03 |
| 6/7 | 3,000.0 | +3.5 | 3,003.6 | 11,241,800 | 132,800 | 738,600 | 5.56 |
| 5/31 | 2,900.0 | +7.5 | 2,797.7 | 10,868,200 | 107,300 | 947,500 | 8.83 |
| 5/24 | 2,698.0 | -1.5 | 2,691.6 | 5,687,100 | 102,300 | 1,176,800 | 11.50 |
| 5/17 | 2,739.5 | +2.6 | 2,717.3 | 8,559,600 | 101,900 | 1,171,300 | 11.49 |
| 5/10 | 2,669.5 | +2.9 | 2,659.2 | 8,745,000 | 127,500 | 1,140,400 | 8.94 |
| 5/2 | 2,594.0 | -1.0 | 2,602.4 | 4,542,900 | 116,500 | 1,209,200 | 10.38 |
| 4/26 | 2,619.5 | +5.3 | 2,578.2 | 10,815,300 | 120,100 | 1,209,600 | 10.07 |
▶︎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
