！決算発表予定日 2024/05/09
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
2,605
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,599.0 | 2,616.5 | 2,550.5 | 2,594.0 | -27.5 | -1.1 | 3,796,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,830.0 | 2,865.0 | 2,456.5 | 2,621.5 | -173.5 | -6.2 | 44,075,200 |
| 24/03 | 3,030.5 | 3,213.0 | 2,766.0 | 2,795.0 | -219.5 | -7.3 | 44,370,300 |
| 24/02 | 2,775.0 | 3,044.5 | 2,725.5 | 3,014.5 | +192.0 | +6.8 | 39,979,400 |
| 24/01 | 2,274.5 | 2,860.5 | 2,255.0 | 2,822.5 | +544.5 | +23.9 | 58,268,600 |
| 23/12 | 2,476.0 | 2,508.0 | 2,226.0 | 2,278.0 | -213.5 | -8.6 | 48,329,200 |
| 23/11 | 2,441.0 | 2,585.5 | 2,379.0 | 2,491.5 | +72.0 | +3.0 | 43,806,200 |
| 23/10 | 2,707.0 | 2,771.0 | 2,302.5 | 2,419.5 | -273.0 | -10.1 | 58,263,800 |
| 23/09 | 3,071.5 | 3,153.5 | 2,595.5 | 2,692.5 | -379.0 | -12.3 | 54,064,200 |
| 23/08 | 3,195.0 | 3,209.0 | 2,877.0 | 3,071.5 | -128.5 | -4.0 | 34,193,600 |
| 23/07 | 2,872.5 | 3,289.0 | 2,756.0 | 3,200.0 | +352.5 | +12.4 | 52,950,000 |
| 23/06 | 2,745.0 | 3,031.5 | 2,678.0 | 2,847.5 | +127.5 | +4.7 | 55,423,800 |
| 23/05 | 2,575.0 | 2,840.0 | 2,515.0 | 2,720.0 | +165.0 | +6.5 | 40,930,600 |
| 23/04 | 2,390.0 | 2,660.0 | 2,297.5 | 2,555.0 | +187.5 | +7.9 | 41,191,800 |
| 23/03 | 2,132.5 | 2,397.5 | 2,120.0 | 2,367.5 | +225.0 | +10.5 | 31,464,800 |
| 23/02 | 2,100.0 | 2,300.0 | 2,070.0 | 2,142.5 | +42.5 | +2.0 | 25,899,800 |
| 23/01 | 2,132.5 | 2,142.5 | 1,987.5 | 2,100.0 | -5.0 | -0.2 | 26,700,000 |
| 22/12 | 2,092.5 | 2,215.0 | 2,060.0 | 2,105.0 | +17.5 | +0.8 | 28,584,000 |
| 22/11 | 2,087.5 | 2,255.0 | 2,067.5 | 2,087.5 | +15.0 | +0.7 | 36,344,600 |
| 22/10 | 1,800.0 | 2,150.0 | 1,750.0 | 2,072.5 | +252.5 | +13.9 | 42,110,200 |
| 22/09 | 1,870.0 | 1,920.0 | 1,767.5 | 1,820.0 | -85.0 | -4.5 | 37,305,600 |
| 22/08 | 1,817.5 | 1,950.0 | 1,765.0 | 1,905.0 | +60.0 | +3.3 | 36,678,200 |
| 22/07 | 1,642.5 | 1,942.5 | 1,632.5 | 1,845.0 | +197.5 | +12.0 | 46,323,600 |
| 22/06 | 1,842.5 | 1,870.0 | 1,507.5 | 1,647.5 | -182.5 | -10.0 | 35,172,000 |
| 22/05 | 1,720.0 | 1,847.5 | 1,617.5 | 1,830.0 | +112.5 | +6.6 | 43,072,600 |
| 22/04 | 1,502.5 | 1,755.0 | 1,456.5 | 1,717.5 | +233.5 | +15.7 | 41,030,000 |
| 22/03 | 1,406.0 | 1,552.5 | 1,296.5 | 1,484.0 | +96.5 | +7.0 | 36,457,600 |
| 22/02 | 1,399.0 | 1,472.5 | 1,328.0 | 1,387.5 | +12.0 | +0.9 | 42,650,600 |
| 22/01 | 1,385.0 | 1,393.5 | 1,210.5 | 1,375.5 | +21.5 | +1.6 | 68,510,400 |
| 21/12 | 1,399.0 | 1,455.5 | 1,320.0 | 1,354.0 | -60.5 | -4.3 | 52,488,000 |
| 21/11 | 1,557.5 | 1,680.0 | 1,410.0 | 1,414.5 | -115.5 | -7.6 | 58,052,400 |
▶︎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