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
3,092.8
円
(09:20)
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) |
|---|---|---|---|---|---|---|---|
| 7/4 | 3,060.0 | 3,129.0 | 3,016.0 | 3,094.0 | +61.0 | +2.0 | 3,233,200 |
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 |
|---|---|---|---|---|---|---|---|
| 6/19 | 952.5 | -2.4 | 967.9 | 12,009,600 | 164,600 | 163,300 | 0.99 |
| 6/12 | 976.2 | +1.2 | 973.1 | 13,091,600 | 210,200 | 142,100 | 0.68 |
| 6/5 | 965.0 | +1.5 | 975.4 | 12,736,000 | 211,300 | 204,400 | 0.97 |
| 5/29 | 951.2 | +2.0 | 928.6 | 16,450,800 | 212,200 | 85,000 | 0.40 |
| 5/22 | 932.5 | +6.1 | 890.2 | 12,808,800 | 200,500 | 109,900 | 0.55 |
| 5/15 | 878.7 | +3.8 | 878.1 | 18,995,600 | 116,500 | 97,200 | 0.83 |
| 5/8 | 846.2 | +2.6 | 849.1 | 6,866,800 | ー | ー | ー |
| 5/1 | 825.0 | -2.1 | 833.0 | 9,218,000 | 139,800 | 107,400 | 0.77 |
| 4/24 | 842.5 | -1.9 | 846.8 | 9,468,800 | 166,200 | 91,400 | 0.55 |
| 4/17 | 858.7 | +2.1 | 852.1 | 16,789,200 | 184,800 | 104,200 | 0.56 |
| 4/10 | 841.2 | +0.9 | 840.4 | 15,796,400 | 130,100 | 82,500 | 0.63 |
| 4/3 | 833.7 | -1.6 | 845.3 | 17,433,600 | 142,700 | 67,200 | 0.47 |
| 3/27 | 847.5 | +9.4 | 768.7 | 22,611,600 | 149,500 | 73,500 | 0.49 |
| 3/19 | 775.0 | +18.8 | 724.6 | 22,321,200 | 149,900 | 75,100 | 0.50 |
| 3/13 | 652.2 | -13.3 | 687.2 | 21,875,600 | 55,200 | 147,400 | 2.67 |
| 3/6 | 752.5 | +2.5 | 768.3 | 15,970,400 | 161,700 | 126,600 | 0.78 |
| 2/28 | 734.5 | -13.3 | 786.6 | 13,392,800 | 209,200 | 104,900 | 0.50 |
| 2/21 | 847.5 | +2.3 | 848.8 | 10,721,600 | 347,900 | 120,800 | 0.35 |
| 2/14 | 828.7 | +0.9 | 820.4 | 5,695,600 | 330,400 | 124,000 | 0.38 |
| 2/7 | 821.2 | +5.6 | 811.2 | 18,446,000 | 329,900 | 135,300 | 0.41 |
| 1/31 | 777.5 | +2.0 | 762.3 | 13,642,000 | 289,300 | 160,200 | 0.55 |
| 1/24 | 762.5 | +3.9 | 745.1 | 12,329,200 | 234,800 | 187,700 | 0.80 |
| 1/17 | 733.7 | -5.3 | 756.2 | 8,568,000 | 199,000 | 211,600 | 1.06 |
| 1/10 | 775.0 | +2.3 | 747.1 | 11,688,800 | 263,900 | 175,100 | 0.66 |
| 12/30 | 757.5 | -0.5 | 759.5 | 780,000 | ー | ー | ー |
| 12/27 | 761.2 | -1.1 | 759.4 | 6,797,200 | 261,200 | 174,100 | 0.67 |
| 12/20 | 770.0 | +5.9 | 756.5 | 19,639,600 | 302,900 | 213,800 | 0.71 |
| 12/13 | 727.2 | +8.8 | 708.4 | 20,218,800 | 219,200 | 337,800 | 1.54 |
| 12/6 | 668.2 | +1.8 | 663.7 | 10,815,600 | 91,400 | 583,400 | 6.38 |
| 11/29 | 656.7 | +0.3 | 655.9 | 13,126,800 | 145,700 | 674,800 | 4.63 |
▶︎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