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
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,923 (25/02/06) | 2,348 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,923 (25/02/06) | 2,255 (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) |
|---|---|---|---|---|---|---|---|
| 25/02 | 3,499 | 3,923 | 3,470 | 3,825 | +268 | +7.5 | 19,728,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/07 | 1,642 | 1,942 | 1,632 | 1,845 | +198 | +12.0 | 46,323,600 |
| 22/06 | 1,842 | 1,870 | 1,507 | 1,647 | -183 | -10.0 | 35,172,000 |
| 22/05 | 1,720 | 1,847 | 1,617 | 1,830 | +113 | +6.6 | 43,072,600 |
| 22/04 | 1,502 | 1,755 | 1,456 | 1,717 | +233 | +15.7 | 41,030,000 |
| 22/03 | 1,406 | 1,552 | 1,296 | 1,484 | +97 | +7.0 | 36,457,600 |
| 22/02 | 1,399 | 1,472 | 1,328 | 1,387 | +12 | +0.9 | 42,650,600 |
| 22/01 | 1,385 | 1,393 | 1,210 | 1,375 | +21 | +1.6 | 68,510,400 |
| 21/12 | 1,399 | 1,455 | 1,320 | 1,354 | -60 | -4.2 | 52,488,000 |
| 21/11 | 1,557 | 1,680 | 1,410 | 1,414 | -116 | -7.6 | 58,052,400 |
| 21/10 | 1,522 | 1,735 | 1,387 | 1,530 | -22 | -1.4 | 52,509,600 |
| 21/09 | 1,575 | 1,750 | 1,550 | 1,552 | +17 | +1.1 | 32,760,200 |
| 21/08 | 1,540 | 1,585 | 1,397 | 1,535 | +33 | +2.2 | 38,903,600 |
| 21/07 | 1,607 | 1,612 | 1,477 | 1,502 | -123 | -7.6 | 38,157,600 |
| 21/06 | 1,797 | 1,802 | 1,552 | 1,625 | -175 | -9.7 | 41,321,400 |
| 21/05 | 1,750 | 1,810 | 1,597 | 1,800 | +25 | +1.4 | 55,891,400 |
| 21/04 | 1,850 | 1,900 | 1,727 | 1,775 | -22 | -1.2 | 33,538,000 |
| 21/03 | 1,670 | 1,892 | 1,580 | 1,797 | +177 | +10.9 | 62,808,200 |
| 21/02 | 1,627 | 1,817 | 1,607 | 1,620 | -27 | -1.6 | 40,632,000 |
| 21/01 | 1,650 | 1,827 | 1,617 | 1,647 | -28 | -1.7 | 51,830,800 |
| 20/12 | 1,520 | 1,760 | 1,382 | 1,675 | +205 | +14.0 | 65,889,600 |
| 20/11 | 1,437 | 1,532 | 1,166 | 1,470 | +33 | +2.3 | 111,224,400 |
| 20/10 | 1,500 | 1,585 | 1,392 | 1,437 | -28 | -1.9 | 59,603,600 |
| 20/09 | 1,297 | 1,502 | 1,277 | 1,465 | +180 | +14.0 | 49,620,800 |
| 20/08 | 1,062 | 1,340 | 1,033 | 1,285 | +253 | +24.5 | 62,654,400 |
| 20/07 | 1,000 | 1,065 | 971 | 1,032 | +52 | +5.3 | 42,844,400 |
| 20/06 | 995 | 1,026 | 932 | 980 | +29 | +3.1 | 53,532,400 |
| 20/05 | 825 | 965 | 817 | 951 | +128 | +15.6 | 57,564,800 |
| 20/04 | 843 | 902 | 802 | 823 | -24 | -2.8 | 60,398,800 |
| 20/03 | 732 | 891 | 600 | 847 | +113 | +15.4 | 88,643,200 |
| 20/02 | 765 | 872 | 729 | 734 | -43 | -5.5 | 48,256,000 |
▶︎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
