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
3,386
円
(23:34)
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 |
|---|---|
| 3,649.0 (24/11/15) | 2,226.0 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,649.0 (24/11/15) | 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) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,574.0 | 3,591.0 | 3,315.0 | 3,402.0 | -176.0 | -4.9 | 11,383,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,253.0 | 3,649.0 | 3,210.0 | 3,578.0 | +341.0 | +10.5 | 12,064,700 |
| 11/8 | 3,042.0 | 3,255.0 | 3,015.0 | 3,237.0 | +198.0 | +6.5 | 8,109,800 |
| 11/1 | 3,206.0 | 3,379.0 | 3,010.0 | 3,039.0 | -154.0 | -4.8 | 19,152,800 |
| 10/25 | 3,251.0 | 3,292.0 | 3,170.0 | 3,193.0 | -45.0 | -1.4 | 3,953,600 |
| 10/18 | 3,253.0 | 3,283.0 | 3,187.0 | 3,238.0 | +20.0 | +0.6 | 3,944,100 |
| 10/11 | 3,349.0 | 3,360.0 | 3,191.0 | 3,218.0 | -67.0 | -2.0 | 8,353,500 |
| 10/4 | 3,283.0 | 3,404.0 | 3,232.0 | 3,285.0 | -170.0 | -4.9 | 7,318,800 |
| 9/27 | 3,305.0 | 3,470.0 | 3,277.0 | 3,455.0 | +154.0 | +4.7 | 6,722,300 |
| 9/20 | 3,225.0 | 3,332.0 | 3,162.0 | 3,301.0 | +80.0 | +2.5 | 5,442,800 |
| 9/13 | 3,173.0 | 3,366.0 | 3,169.0 | 3,221.0 | -22.0 | -0.7 | 7,496,400 |
| 9/6 | 3,213.0 | 3,319.0 | 3,100.0 | 3,243.0 | +70.0 | +2.2 | 6,643,600 |
| 8/30 | 3,040.0 | 3,185.0 | 2,953.5 | 3,173.0 | +104.0 | +3.4 | 7,232,100 |
| 8/23 | 3,093.0 | 3,219.0 | 2,888.5 | 3,069.0 | +16.0 | +0.5 | 7,547,000 |
| 8/16 | 2,895.5 | 3,074.0 | 2,881.5 | 3,053.0 | +153.0 | +5.3 | 4,656,500 |
| 8/9 | 2,665.5 | 2,936.5 | 2,348.5 | 2,900.0 | +51.5 | +1.8 | 12,556,300 |
| 8/2 | 3,009.0 | 3,205.0 | 2,839.0 | 2,848.5 | -119.5 | -4.0 | 10,774,000 |
| 7/26 | 3,175.0 | 3,186.0 | 2,953.0 | 2,968.0 | -206.0 | -6.5 | 6,966,100 |
| 7/19 | 3,317.0 | 3,340.0 | 3,136.0 | 3,174.0 | -102.0 | -3.1 | 5,371,200 |
| 7/12 | 3,102.0 | 3,297.0 | 3,080.0 | 3,276.0 | +168.0 | +5.4 | 6,940,300 |
| 7/5 | 3,060.0 | 3,188.0 | 3,016.0 | 3,108.0 | +75.0 | +2.5 | 5,911,000 |
| 6/28 | 2,900.0 | 3,093.0 | 2,890.5 | 3,033.0 | +118.0 | +4.1 | 7,970,400 |
| 6/21 | 2,850.0 | 2,956.5 | 2,837.0 | 2,915.0 | +38.5 | +1.3 | 6,466,000 |
| 6/14 | 2,965.5 | 2,989.5 | 2,800.5 | 2,876.5 | -123.5 | -4.1 | 9,652,000 |
| 6/7 | 2,912.0 | 3,060.0 | 2,906.5 | 3,000.0 | +100.0 | +3.5 | 11,241,800 |
| 5/31 | 2,695.0 | 2,905.0 | 2,676.0 | 2,900.0 | +202.0 | +7.5 | 10,868,200 |
| 5/24 | 2,719.0 | 2,754.0 | 2,634.0 | 2,698.0 | -41.5 | -1.5 | 5,687,100 |
| 5/17 | 2,686.0 | 2,790.0 | 2,652.0 | 2,739.5 | +70.0 | +2.6 | 8,559,600 |
| 5/10 | 2,620.0 | 2,746.0 | 2,581.0 | 2,669.5 | +75.5 | +2.9 | 8,745,000 |
| 5/2 | 2,651.0 | 2,663.5 | 2,550.5 | 2,594.0 | -25.5 | -1.0 | 4,542,900 |
| 4/26 | 2,504.0 | 2,680.5 | 2,473.0 | 2,619.5 | +132.0 | +5.3 | 10,815,300 |
▶︎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
