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
2,835
円
取引時間外
(21:29)
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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 2,965.5 | 2,989.5 | 2,800.5 | 2,876.5 | -123.5 | -4.1 | 11,728,600 |
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 |
|---|---|---|---|---|---|---|---|
| 4/14 | 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 |
| 3/24 | 2,365.0 | +2.4 | 2,336.3 | 6,906,400 | 271,000 | 106,700 | 0.39 |
| 3/17 | 2,310.0 | +5.1 | 2,228.0 | 7,520,000 | 223,900 | 99,700 | 0.45 |
| 3/10 | 2,197.5 | +1.4 | 2,208.6 | 5,416,800 | 180,600 | 123,500 | 0.68 |
| 3/3 | 2,167.5 | -1.0 | 2,150.5 | 6,217,400 | 178,700 | 127,800 | 0.72 |
| 2/24 | 2,190.0 | -3.5 | 2,230.8 | 5,789,000 | 186,700 | 95,100 | 0.51 |
| 2/17 | 2,270.0 | +5.8 | 2,208.9 | 6,407,800 | 262,400 | 88,100 | 0.34 |
| 2/10 | 2,145.0 | +0.8 | 2,113.2 | 6,244,000 | 187,300 | 97,200 | 0.52 |
| 2/3 | 2,127.5 | +2.4 | 2,104.9 | 10,220,200 | 180,100 | 104,900 | 0.58 |
| 1/27 | 2,077.5 | +2.6 | 2,083.5 | 5,604,600 | 192,200 | 115,000 | 0.60 |
| 1/20 | 2,025.0 | +1.0 | 2,047.1 | 6,506,600 | 180,200 | 146,400 | 0.81 |
| 1/13 | 2,005.0 | -1.1 | 2,036.4 | 4,582,200 | 171,600 | 149,700 | 0.87 |
| 1/6 | 2,027.5 | -3.7 | 2,071.9 | 4,473,800 | 202,300 | 157,600 | 0.78 |
| 12/30 | 2,105.0 | +0.7 | 2,115.1 | 3,759,600 | 262,200 | 114,600 | 0.44 |
| 12/23 | 2,090.0 | -2.3 | 2,111.3 | 5,931,600 | 253,400 | 138,300 | 0.55 |
| 12/16 | 2,140.0 | -2.2 | 2,165.5 | 6,459,600 | 304,000 | 125,200 | 0.41 |
| 12/9 | 2,187.5 | +3.6 | 2,124.6 | 8,626,800 | 316,700 | 144,000 | 0.45 |
| 12/2 | 2,112.5 | -3.1 | 2,109.3 | 11,791,800 | 301,900 | 141,000 | 0.47 |
| 11/25 | 2,180.0 | -2.4 | 2,192.1 | 6,412,000 | 382,500 | 130,500 | 0.34 |
| 11/18 | 2,232.5 | +1.1 | 2,181.3 | 7,905,400 | 424,300 | 183,300 | 0.43 |
| 11/11 | 2,207.5 | +5.2 | 2,158.8 | 8,091,600 | 426,500 | 237,500 | 0.56 |
| 11/4 | 2,097.5 | +2.2 | 2,104.2 | 8,159,200 | 350,500 | 218,200 | 0.62 |
| 10/28 | 2,052.5 | +9.5 | 2,000.4 | 17,695,800 | 355,300 | 196,200 | 0.55 |
| 10/21 | 1,875.0 | +3.3 | 1,853.1 | 6,947,000 | 169,200 | 128,100 | 0.76 |
| 10/14 | 1,815.0 | -4.7 | 1,809.3 | 6,923,600 | 137,800 | 225,600 | 1.64 |
| 10/7 | 1,905.0 | +4.7 | 1,858.3 | 8,334,800 | 213,300 | 111,700 | 0.52 |
| 9/30 | 1,820.0 | -0.1 | 1,858.4 | 11,253,800 | 141,200 | 181,600 | 1.29 |
| 9/22 | 1,822.5 | -0.6 | 1,827.6 | 5,194,400 | 160,000 | 200,000 | 1.25 |
▶︎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