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
3,129
円
(22:52)
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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 3,060.0 | 3,188.0 | 3,016.0 | 3,108.0 | +75.0 | +2.5 | 7,919,600 |
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 |
|---|---|---|---|---|---|---|---|
| 11/22 | 654.5 | +4.1 | 642.6 | 16,771,600 | 120,400 | 755,500 | 6.27 |
| 11/15 | 629.0 | +0.9 | 633.3 | 15,296,800 | 109,700 | 885,200 | 8.07 |
| 11/8 | 623.7 | -2.4 | 629.5 | 17,735,200 | 124,800 | 901,600 | 7.22 |
| 11/1 | 639.0 | -8.9 | 668.3 | 42,029,200 | 153,500 | 808,900 | 5.27 |
| 10/25 | 701.5 | +0.6 | 700.3 | 7,337,200 | 209,500 | 245,900 | 1.17 |
| 10/18 | 697.2 | -0.2 | 694.8 | 9,545,200 | 226,600 | 259,600 | 1.15 |
| 10/11 | 698.7 | +1.0 | 708.6 | 13,266,800 | 241,200 | 282,300 | 1.17 |
| 10/4 | 692.0 | -2.3 | 701.6 | 14,451,600 | 245,900 | 255,600 | 1.04 |
| 9/27 | 708.0 | +3.7 | 703.9 | 15,659,600 | 269,700 | 260,200 | 0.96 |
| 9/20 | 682.7 | +1.6 | 669.3 | 30,396,000 | 255,100 | 330,200 | 1.29 |
| 9/13 | 672.2 | -5.8 | 686.9 | 32,442,000 | 284,500 | 324,800 | 1.14 |
| 9/6 | 713.5 | +3.2 | 701.4 | 21,742,000 | 361,200 | 216,600 | 0.60 |
| 8/30 | 691.7 | -4.2 | 708.6 | 24,706,800 | 373,700 | 252,100 | 0.67 |
| 8/23 | 722.2 | +0.5 | 721.4 | 16,006,000 | 577,700 | 141,100 | 0.24 |
| 8/16 | 719.0 | +0.3 | 708.2 | 14,334,400 | 606,000 | 149,700 | 0.25 |
| 8/9 | 717.0 | +8.2 | 696.0 | 31,758,000 | 645,900 | 148,900 | 0.23 |
| 8/2 | 662.5 | +18.9 | 615.6 | 27,804,000 | 320,100 | 180,300 | 0.56 |
| 7/26 | 557.2 | -1.2 | 552.1 | 10,441,600 | 45,700 | 318,200 | 6.96 |
| 7/19 | 563.7 | +1.1 | 558.1 | 9,036,000 | 49,500 | 311,600 | 6.29 |
| 7/12 | 557.5 | -3.8 | 565.0 | 10,543,600 | 52,100 | 307,700 | 5.91 |
| 7/5 | 579.2 | +7.2 | 564.6 | 13,083,200 | 61,800 | 320,300 | 5.18 |
| 6/28 | 540.5 | +2.3 | 526.3 | 9,938,400 | 37,700 | 434,800 | 11.53 |
| 6/21 | 528.5 | -3.8 | 537.0 | 9,025,200 | 45,700 | 437,100 | 9.56 |
| 6/14 | 549.2 | -1.4 | 551.0 | 11,630,800 | 49,400 | 399,100 | 8.08 |
| 6/7 | 556.7 | -0.3 | 552.7 | 15,205,200 | 73,000 | 379,100 | 5.19 |
| 5/31 | 558.5 | +0.0 | 562.1 | 16,838,000 | 55,100 | 361,700 | 6.56 |
| 5/24 | 558.7 | +2.5 | 547.9 | 15,188,400 | 71,500 | 367,500 | 5.14 |
| 5/17 | 545.2 | +1.4 | 533.6 | 17,849,600 | 52,700 | 417,300 | 7.92 |
| 5/10 | 537.5 | -14.2 | 575.9 | 23,280,400 | 46,100 | 404,500 | 8.77 |
| 4/26 | 626.2 | +1.4 | 622.9 | 6,898,800 | 63,500 | 194,800 | 3.07 |
▶︎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