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
3,036
円
取引時間外
(22:50)
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) |
---|---|---|---|---|---|---|---|
6/28 | 2,900.0 | 3,093.0 | 2,890.5 | 3,033.0 | +118.0 | +4.1 | 9,425,400 |
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 |
---|---|---|---|---|---|---|---|
8/6 | 1,507.5 | +0.3 | 1,527.3 | 12,323,000 | 54,100 | 710,600 | 13.13 |
7/30 | 1,502.5 | -1.2 | 1,530.0 | 12,238,200 | 57,100 | 793,800 | 13.90 |
7/21 | 1,520.0 | +1.2 | 1,507.6 | 4,868,600 | 75,200 | 731,700 | 9.73 |
7/16 | 1,502.5 | -2.0 | 1,525.7 | 8,017,000 | 69,300 | 746,800 | 10.78 |
7/9 | 1,532.5 | -2.4 | 1,542.7 | 8,946,000 | 78,100 | 724,000 | 9.27 |
7/2 | 1,570.0 | -3.5 | 1,594.3 | 9,423,400 | 85,700 | 709,000 | 8.27 |
6/25 | 1,627.5 | -0.2 | 1,602.6 | 8,438,800 | 83,100 | 633,000 | 7.62 |
6/18 | 1,630.0 | -4.1 | 1,645.5 | 9,556,800 | 87,800 | 665,100 | 7.58 |
6/11 | 1,700.0 | +5.4 | 1,668.4 | 8,471,800 | 111,300 | 622,800 | 5.60 |
6/4 | 1,612.5 | -8.6 | 1,702.7 | 11,491,600 | 140,400 | 700,700 | 4.99 |
5/28 | 1,765.0 | +7.1 | 1,702.6 | 21,720,600 | 121,500 | 560,900 | 4.62 |
5/21 | 1,647.5 | -3.0 | 1,662.4 | 9,658,000 | 101,500 | 670,800 | 6.61 |
5/14 | 1,697.5 | +1.0 | 1,701.1 | 17,274,400 | 115,200 | 614,400 | 5.33 |
5/7 | 1,680.0 | -5.4 | 1,711.5 | 5,265,200 | ー | ー | ー |
4/30 | 1,775.0 | 0.0 | 1,759.1 | 5,469,000 | 137,700 | 537,400 | 3.90 |
4/23 | 1,775.0 | -0.8 | 1,775.1 | 7,582,600 | 142,600 | 603,200 | 4.23 |
4/16 | 1,790.0 | -5.2 | 1,835.6 | 9,470,800 | 189,300 | 584,300 | 3.09 |
4/9 | 1,887.5 | +4.1 | 1,854.1 | 8,382,800 | 202,100 | 491,900 | 2.43 |
4/2 | 1,812.5 | -2.2 | 1,832.9 | 9,916,200 | 183,500 | 580,100 | 3.16 |
3/26 | 1,852.5 | +7.6 | 1,792.2 | 14,616,000 | 99,800 | 269,400 | 2.70 |
3/19 | 1,722.5 | +1.9 | 1,667.7 | 14,078,800 | 87,800 | 335,800 | 3.82 |
3/12 | 1,690.0 | +3.7 | 1,644.1 | 17,105,200 | 93,100 | 308,900 | 3.32 |
3/5 | 1,630.0 | +0.6 | 1,629.5 | 9,724,800 | 90,900 | 281,400 | 3.10 |
2/26 | 1,620.0 | -4.7 | 1,648.0 | 10,374,400 | 87,500 | 274,800 | 3.14 |
2/19 | 1,700.0 | -1.2 | 1,705.8 | 11,123,200 | 97,300 | 252,400 | 2.59 |
2/12 | 1,720.0 | +3.9 | 1,738.5 | 9,798,400 | 98,800 | 212,500 | 2.15 |
2/5 | 1,655.0 | +0.5 | 1,661.5 | 9,336,000 | 96,900 | 243,000 | 2.51 |
1/29 | 1,647.5 | -7.7 | 1,737.3 | 17,621,600 | 112,400 | 241,700 | 2.15 |
1/22 | 1,785.0 | +2.4 | 1,742.8 | 13,065,200 | 140,300 | 204,400 | 1.46 |
1/15 | 1,742.5 | +4.0 | 1,713.4 | 9,384,800 | 122,000 | 162,100 | 1.33 |
▶︎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