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) |
|---|---|---|---|---|---|---|---|
| 6/20 | 2,850.0 | 2,956.5 | 2,837.0 | 2,930.0 | +53.5 | +1.9 | 6,135,300 |
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 |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,822.5 | -0.6 | 1,827.6 | 5,194,400 | 160,000 | 200,000 | 1.25 |
| 9/16 | 1,832.5 | -4.1 | 1,857.3 | 8,144,400 | 179,500 | 204,000 | 1.14 |
| 9/9 | 1,910.0 | +5.0 | 1,848.2 | 8,596,400 | 223,800 | 144,000 | 0.64 |
| 9/2 | 1,820.0 | -0.8 | 1,858.6 | 9,750,400 | 190,000 | 211,300 | 1.11 |
| 8/26 | 1,835.0 | -4.1 | 1,882.9 | 6,438,600 | 201,100 | 146,100 | 0.73 |
| 8/19 | 1,912.5 | +6.0 | 1,877.3 | 8,009,800 | 271,600 | 106,100 | 0.39 |
| 8/12 | 1,805.0 | -3.0 | 1,808.5 | 6,951,200 | 216,700 | 144,700 | 0.67 |
| 8/5 | 1,860.0 | +0.8 | 1,857.5 | 9,644,800 | 221,300 | 144,500 | 0.65 |
| 7/29 | 1,845.0 | -2.8 | 1,880.7 | 16,412,200 | 223,000 | 127,800 | 0.57 |
| 7/22 | 1,897.5 | +6.2 | 1,839.5 | 6,278,800 | 212,600 | 113,100 | 0.53 |
| 7/15 | 1,787.5 | -2.6 | 1,797.2 | 8,296,800 | 175,400 | 105,200 | 0.60 |
| 7/8 | 1,835.0 | +11.0 | 1,799.6 | 13,644,200 | 208,300 | 119,400 | 0.57 |
| 7/1 | 1,652.5 | -0.6 | 1,650.2 | 8,221,800 | 121,600 | 221,600 | 1.82 |
| 6/24 | 1,662.5 | +6.9 | 1,603.5 | 6,761,200 | 135,500 | 223,400 | 1.65 |
| 6/17 | 1,555.0 | -11.1 | 1,607.3 | 8,238,600 | 149,000 | 219,300 | 1.47 |
| 6/10 | 1,750.0 | +2.5 | 1,727.9 | 7,361,400 | 227,900 | 171,300 | 0.75 |
| 6/3 | 1,707.5 | -3.7 | 1,798.2 | 13,241,000 | 243,100 | 202,400 | 0.83 |
| 5/27 | 1,772.5 | +0.7 | 1,770.4 | 9,328,200 | 262,300 | 122,200 | 0.47 |
| 5/20 | 1,760.0 | -0.7 | 1,790.2 | 11,088,000 | 271,200 | 126,400 | 0.47 |
| 5/13 | 1,772.5 | +1.6 | 1,728.8 | 11,665,200 | 278,100 | 120,500 | 0.43 |
| 5/6 | 1,745.0 | +1.6 | 1,730.5 | 4,030,800 | ー | ー | ー |
| 4/28 | 1,717.5 | +15.9 | 1,646.5 | 17,566,800 | 267,300 | 144,600 | 0.54 |
| 4/22 | 1,482.5 | -5.0 | 1,486.9 | 7,993,800 | 127,400 | 279,200 | 2.19 |
| 4/15 | 1,560.0 | -2.2 | 1,557.2 | 5,235,600 | 128,300 | 242,700 | 1.89 |
| 4/8 | 1,595.0 | +3.7 | 1,573.3 | 7,748,800 | 143,800 | 240,000 | 1.67 |
| 4/1 | 1,537.5 | +2.3 | 1,520.5 | 7,175,000 | 129,500 | 272,300 | 2.10 |
| 3/25 | 1,502.5 | +3.1 | 1,488.3 | 5,729,000 | 116,900 | 315,200 | 2.70 |
| 3/18 | 1,458.0 | +6.5 | 1,412.0 | 10,425,600 | 118,500 | 320,800 | 2.71 |
| 3/11 | 1,368.5 | -0.4 | 1,346.1 | 9,612,000 | 102,500 | 370,500 | 3.61 |
| 3/4 | 1,373.5 | -1.3 | 1,392.9 | 7,547,600 | 112,500 | 391,600 | 3.48 |
▶︎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