！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
2,594
円
取引時間外
(22:12)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 2,651.0 | 2,663.5 | 2,570.0 | 2,605.0 | -14.5 | -0.6 | 4,886,100 |
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 |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,619.5 | +5.3 | 2,578.2 | 10,815,300 | 120,100 | 1,209,600 | 10.07 |
| 4/19 | 2,487.5 | -7.0 | 2,573.2 | 10,543,000 | 123,000 | 1,163,300 | 9.46 |
| 4/12 | 2,676.0 | -1.7 | 2,678.6 | 8,828,000 | 147,600 | 1,153,400 | 7.81 |
| 4/5 | 2,722.0 | -2.6 | 2,760.6 | 11,991,600 | 141,700 | 1,083,700 | 7.65 |
| 3/29 | 2,795.0 | -12.5 | 2,944.6 | 13,359,300 | 170,400 | 1,082,900 | 6.36 |
| 3/22 | 3,194.0 | +7.6 | 3,113.0 | 9,319,000 | 122,100 | 278,600 | 2.28 |
| 3/15 | 2,968.0 | -1.6 | 3,000.9 | 9,763,400 | 107,700 | 368,200 | 3.42 |
| 3/8 | 3,017.5 | -0.3 | 3,030.0 | 10,974,600 | 107,900 | 372,700 | 3.45 |
| 3/1 | 3,025.0 | +1.5 | 3,004.8 | 8,392,800 | 142,700 | 277,300 | 1.94 |
| 2/22 | 2,979.0 | -0.4 | 2,953.2 | 5,160,000 | 142,000 | 300,000 | 2.11 |
| 2/16 | 2,990.0 | +6.0 | 2,941.7 | 6,703,000 | 146,700 | 293,000 | 2.00 |
| 2/9 | 2,821.5 | -2.0 | 2,850.4 | 9,009,600 | 115,400 | 385,800 | 3.34 |
| 2/2 | 2,878.0 | +4.6 | 2,810.7 | 17,821,200 | 138,900 | 396,800 | 2.86 |
| 1/26 | 2,752.5 | +0.7 | 2,792.2 | 11,121,400 | 117,900 | 480,600 | 4.08 |
| 1/19 | 2,734.0 | +0.1 | 2,709.7 | 14,376,400 | 126,500 | 530,700 | 4.20 |
| 1/12 | 2,731.0 | +13.7 | 2,619.8 | 19,470,800 | 171,500 | 636,900 | 3.71 |
| 1/5 | 2,401.5 | +5.4 | 2,383.0 | 7,146,800 | ー | ー | ー |
| 12/29 | 2,278.0 | +1.5 | 2,276.9 | 6,801,000 | 55,700 | 771,800 | 13.86 |
| 12/22 | 2,245.5 | -2.8 | 2,293.1 | 12,427,200 | 150,400 | 850,200 | 5.65 |
| 12/15 | 2,309.0 | -4.4 | 2,323.5 | 15,676,000 | 84,400 | 823,200 | 9.75 |
| 12/8 | 2,414.0 | -2.1 | 2,449.1 | 11,193,200 | 98,600 | 839,700 | 8.52 |
| 12/1 | 2,466.0 | -1.9 | 2,469.5 | 14,680,000 | 87,500 | 865,300 | 9.89 |
| 11/24 | 2,514.0 | -2.1 | 2,532.8 | 8,142,800 | 80,600 | 838,200 | 10.40 |
| 11/17 | 2,568.5 | +1.1 | 2,543.2 | 6,683,200 | 96,700 | 743,000 | 7.68 |
| 11/10 | 2,540.5 | +3.4 | 2,537.9 | 10,308,600 | 97,000 | 772,900 | 7.97 |
| 11/2 | 2,458.0 | +2.4 | 2,386.4 | 20,582,400 | 96,700 | 812,800 | 8.41 |
| 10/27 | 2,400.0 | -9.2 | 2,533.8 | 18,349,800 | 110,300 | 947,100 | 8.59 |
| 10/20 | 2,644.0 | -1.8 | 2,660.1 | 8,692,000 | 89,300 | 794,600 | 8.90 |
| 10/13 | 2,691.5 | -0.6 | 2,720.7 | 6,032,000 | 107,800 | 792,800 | 7.35 |
| 10/6 | 2,707.0 | +0.5 | 2,692.3 | 10,831,000 | 119,200 | 812,600 | 6.82 |
▶︎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