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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/1 | 3,060.0 | 3,065.0 | 3,016.0 | 3,032.0 | -1.0 | +0.0 | 1,598,600 |
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 |
|---|---|---|---|---|---|---|---|
| 1/15 | 1,742.5 | +4.0 | 1,713.4 | 9,384,800 | 122,000 | 162,100 | 1.33 |
| 1/8 | 1,675.0 | 0.0 | 1,670.2 | 11,759,200 | 123,400 | 202,100 | 1.64 |
| 12/30 | 1,675.0 | +1.7 | 1,664.8 | 4,253,600 | 175,800 | 190,300 | 1.08 |
| 12/25 | 1,647.5 | -4.1 | 1,653.8 | 9,625,600 | 180,800 | 206,300 | 1.14 |
| 12/18 | 1,717.5 | +3.5 | 1,681.9 | 16,908,800 | 158,200 | 201,100 | 1.27 |
| 12/11 | 1,660.0 | +13.5 | 1,546.4 | 17,605,600 | 169,900 | 130,900 | 0.77 |
| 12/4 | 1,462.5 | +0.7 | 1,467.4 | 47,229,200 | 131,800 | 232,700 | 1.77 |
| 11/27 | 1,452.5 | +8.2 | 1,400.8 | 17,912,400 | 117,400 | 257,000 | 2.19 |
| 11/20 | 1,342.5 | +2.1 | 1,294.1 | 19,068,000 | 106,700 | 282,000 | 2.64 |
| 11/13 | 1,315.0 | -7.9 | 1,297.1 | 29,929,200 | 155,900 | 294,400 | 1.89 |
| 11/6 | 1,427.5 | -0.7 | 1,410.9 | 14,581,600 | 177,600 | 215,700 | 1.21 |
| 10/30 | 1,437.5 | -4.8 | 1,471.1 | 21,593,600 | 185,400 | 234,800 | 1.27 |
| 10/23 | 1,510.0 | -1.8 | 1,521.8 | 10,819,200 | 186,200 | 176,800 | 0.95 |
| 10/16 | 1,537.5 | +1.5 | 1,540.5 | 11,824,400 | 196,600 | 153,900 | 0.78 |
| 10/9 | 1,515.0 | +2.9 | 1,487.5 | 12,147,200 | 210,100 | 127,800 | 0.61 |
| 10/2 | 1,472.5 | +0.5 | 1,477.3 | 11,979,600 | 219,000 | 134,000 | 0.61 |
| 9/25 | 1,465.0 | +0.5 | 1,463.9 | 7,109,200 | 225,200 | 146,700 | 0.65 |
| 9/18 | 1,457.5 | +7.0 | 1,449.3 | 16,108,000 | 201,300 | 133,500 | 0.66 |
| 9/11 | 1,362.5 | +1.5 | 1,327.0 | 9,470,800 | 162,300 | 117,600 | 0.72 |
| 9/4 | 1,342.5 | +6.6 | 1,336.4 | 9,677,200 | 159,800 | 123,800 | 0.77 |
| 8/28 | 1,260.0 | -1.2 | 1,286.2 | 10,633,200 | 152,800 | 150,700 | 0.99 |
| 8/21 | 1,275.0 | +1.0 | 1,269.1 | 8,077,200 | 195,500 | 106,000 | 0.54 |
| 8/14 | 1,262.5 | -3.8 | 1,226.9 | 16,081,200 | 179,400 | 121,600 | 0.68 |
| 8/7 | 1,312.5 | +27.1 | 1,217.1 | 26,358,000 | 325,800 | 78,800 | 0.24 |
| 7/31 | 1,032.5 | +2.7 | 1,018.4 | 10,170,400 | 137,700 | 141,300 | 1.03 |
| 7/22 | 1,005.0 | +1.8 | 1,007.0 | 5,028,000 | 140,900 | 160,200 | 1.14 |
| 7/17 | 987.5 | -4.2 | 1,016.5 | 11,564,400 | 142,100 | 185,800 | 1.31 |
| 7/10 | 1,031.2 | +2.2 | 1,026.9 | 10,034,800 | 197,800 | 87,700 | 0.44 |
| 7/3 | 1,008.7 | -1.1 | 990.3 | 9,709,600 | 182,800 | 98,000 | 0.54 |
| 6/26 | 1,020.0 | +7.1 | 993.2 | 12,032,400 | 203,200 | 104,000 | 0.51 |
▶︎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