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) |
|---|---|---|---|---|---|---|---|
| 6/27 | 2,900.0 | 3,055.0 | 2,890.5 | 3,036.0 | +121.0 | +4.2 | 6,515,400 |
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 |
|---|---|---|---|---|---|---|---|
| 3/4 | 1,373.5 | -1.3 | 1,392.9 | 7,547,600 | 112,500 | 391,600 | 3.48 |
| 2/25 | 1,391.0 | -0.3 | 1,365.9 | 10,707,400 | 119,900 | 392,300 | 3.27 |
| 2/18 | 1,395.5 | -1.6 | 1,412.1 | 9,549,600 | 107,700 | 416,200 | 3.86 |
| 2/10 | 1,417.5 | -0.3 | 1,435.4 | 9,307,200 | 154,100 | 429,900 | 2.79 |
| 2/4 | 1,422.0 | +4.0 | 1,395.1 | 15,573,200 | 163,900 | 437,300 | 2.67 |
| 1/28 | 1,368.0 | +5.0 | 1,325.6 | 26,714,200 | 140,300 | 483,400 | 3.45 |
| 1/21 | 1,302.5 | +6.7 | 1,297.5 | 21,501,400 | 118,700 | 589,900 | 4.97 |
| 1/14 | 1,221.0 | -5.2 | 1,260.3 | 8,246,600 | 109,300 | 681,000 | 6.23 |
| 1/7 | 1,287.5 | -4.9 | 1,334.4 | 8,014,800 | 101,600 | 677,700 | 6.67 |
| 12/30 | 1,354.0 | -1.1 | 1,358.8 | 4,445,800 | 77,100 | 588,800 | 7.64 |
| 12/24 | 1,368.5 | +3.1 | 1,374.9 | 9,410,800 | 86,700 | 609,000 | 7.02 |
| 12/17 | 1,327.0 | -4.5 | 1,354.5 | 15,560,400 | 96,600 | 667,700 | 6.91 |
| 12/10 | 1,390.0 | -0.3 | 1,404.9 | 11,480,400 | 77,800 | 580,300 | 7.46 |
| 12/3 | 1,393.5 | -4.5 | 1,424.2 | 26,333,600 | 65,800 | 529,600 | 8.05 |
| 11/26 | 1,458.5 | -4.7 | 1,477.3 | 12,270,200 | 67,000 | 419,500 | 6.26 |
| 11/19 | 1,530.0 | -4.8 | 1,594.5 | 11,399,600 | 74,000 | 298,200 | 4.03 |
| 11/12 | 1,607.5 | +4.4 | 1,594.3 | 10,137,400 | 75,800 | 272,100 | 3.59 |
| 11/5 | 1,540.0 | +0.7 | 1,529.4 | 9,502,200 | 70,200 | 288,100 | 4.10 |
| 10/29 | 1,530.0 | -9.3 | 1,632.7 | 18,744,400 | 114,700 | 354,600 | 3.09 |
| 10/22 | 1,687.5 | +6.0 | 1,634.0 | 8,718,800 | 73,400 | 290,700 | 3.96 |
| 10/15 | 1,592.5 | +8.5 | 1,523.9 | 8,208,600 | 60,900 | 363,700 | 5.97 |
| 10/8 | 1,468.0 | -3.4 | 1,434.2 | 15,056,200 | 47,000 | 449,700 | 9.57 |
| 10/1 | 1,520.0 | -9.3 | 1,579.5 | 7,770,600 | 72,300 | 415,300 | 5.74 |
| 9/24 | 1,675.0 | -1.2 | 1,656.3 | 4,216,000 | 103,400 | 376,500 | 3.64 |
| 9/17 | 1,695.0 | -1.5 | 1,705.8 | 8,276,400 | 97,500 | 382,500 | 3.92 |
| 9/10 | 1,720.0 | +6.2 | 1,676.3 | 8,500,800 | 106,700 | 391,500 | 3.67 |
| 9/3 | 1,620.0 | +7.5 | 1,573.5 | 9,801,200 | 120,300 | 521,300 | 4.33 |
| 8/27 | 1,507.5 | +6.3 | 1,496.0 | 6,913,000 | 85,900 | 638,800 | 7.44 |
| 8/20 | 1,418.0 | -3.2 | 1,425.0 | 8,663,800 | 63,400 | 706,000 | 11.14 |
| 8/13 | 1,464.5 | -2.9 | 1,483.6 | 6,980,600 | 58,700 | 746,600 | 12.72 |
▶︎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