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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 5/22 | 2,719.0 | 2,754.0 | 2,634.0 | 2,652.0 | -87.5 | -3.2 | 4,549,500 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 2,692.5 | +2.1 | 2,735.5 | 15,871,000 | 127,400 | 854,700 | 6.71 |
| 9/22 | 2,636.5 | -6.5 | 2,695.9 | 15,786,600 | 135,200 | 812,400 | 6.01 |
| 9/15 | 2,819.5 | -7.7 | 2,906.6 | 14,589,800 | 149,100 | 687,400 | 4.61 |
| 9/8 | 3,056.0 | -1.9 | 3,099.6 | 6,421,800 | 156,600 | 432,400 | 2.76 |
| 9/1 | 3,114.0 | +5.5 | 3,058.2 | 7,567,200 | 167,100 | 411,100 | 2.46 |
| 8/25 | 2,952.5 | +1.9 | 2,979.3 | 7,028,000 | 156,900 | 461,700 | 2.94 |
| 8/18 | 2,897.0 | -3.7 | 2,985.2 | 6,379,000 | 156,500 | 410,500 | 2.62 |
| 8/10 | 3,009.5 | -2.4 | 3,051.9 | 5,727,600 | 164,900 | 416,100 | 2.52 |
| 8/4 | 3,084.5 | +0.7 | 3,141.6 | 14,111,400 | 177,000 | 416,500 | 2.35 |
| 7/28 | 3,064.5 | +7.8 | 3,098.8 | 30,224,600 | 199,700 | 478,700 | 2.40 |
| 7/21 | 2,843.0 | +0.2 | 2,873.4 | 5,009,600 | 181,200 | 333,200 | 1.84 |
| 7/14 | 2,836.5 | +1.5 | 2,797.7 | 5,700,000 | 183,100 | 350,200 | 1.91 |
| 7/7 | 2,796.0 | -1.8 | 2,842.7 | 6,791,200 | 185,800 | 396,300 | 2.13 |
| 6/30 | 2,847.5 | +4.5 | 2,787.2 | 8,240,800 | 198,600 | 399,000 | 2.01 |
| 6/23 | 2,724.5 | -3.4 | 2,777.3 | 8,720,400 | 197,300 | 454,700 | 2.30 |
| 6/16 | 2,819.5 | +0.5 | 2,805.0 | 16,913,200 | 186,600 | 410,200 | 2.20 |
| 6/9 | 2,806.5 | -1.7 | 2,857.1 | 17,546,200 | 186,100 | 411,700 | 2.21 |
| 6/2 | 2,855.0 | +4.4 | 2,762.3 | 8,539,600 | 230,000 | 195,000 | 0.85 |
| 5/26 | 2,735.0 | -2.2 | 2,773.9 | 8,310,400 | 190,400 | 163,900 | 0.86 |
| 5/19 | 2,795.0 | +4.3 | 2,687.3 | 12,652,200 | 234,800 | 148,000 | 0.63 |
| 5/12 | 2,680.0 | +3.5 | 2,627.9 | 13,045,200 | 239,800 | 166,900 | 0.70 |
| 5/2 | 2,590.0 | +1.4 | 2,576.6 | 2,386,400 | ー | ー | ー |
| 4/28 | 2,555.0 | +3.4 | 2,506.3 | 7,440,000 | 285,100 | 241,500 | 0.85 |
| 4/21 | 2,470.0 | +3.1 | 2,509.1 | 20,404,200 | 302,400 | 250,000 | 0.83 |
| 4/14 | 2,395.0 | +3.5 | 2,363.7 | 5,326,400 | 245,500 | 102,800 | 0.42 |
| 4/7 | 2,315.0 | -2.2 | 2,362.3 | 8,021,200 | 204,700 | 109,300 | 0.53 |
| 3/31 | 2,367.5 | +0.1 | 2,354.5 | 8,175,800 | 243,800 | 94,400 | 0.39 |
▶︎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