！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,651.0 | 2,663.5 | 2,550.5 | 2,594.0 | -25.5 | -1.0 | 5,694,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,504.0 | 2,680.5 | 2,473.0 | 2,619.5 | +132.0 | +5.3 | 10,815,300 |
| 4/19 | 2,650.5 | 2,664.0 | 2,456.5 | 2,487.5 | -188.5 | -7.0 | 10,543,000 |
| 4/12 | 2,750.0 | 2,752.5 | 2,618.0 | 2,676.0 | -46.0 | -1.7 | 8,828,000 |
| 4/5 | 2,830.0 | 2,865.0 | 2,671.5 | 2,722.0 | -73.0 | -2.6 | 11,991,600 |
| 3/29 | 3,205.0 | 3,213.0 | 2,766.0 | 2,795.0 | -399.0 | -12.5 | 13,359,300 |
| 3/22 | 2,970.0 | 3,213.0 | 2,966.0 | 3,194.0 | +226.0 | +7.6 | 9,319,000 |
| 3/15 | 3,024.0 | 3,079.0 | 2,935.5 | 2,968.0 | -49.5 | -1.6 | 9,763,400 |
| 3/8 | 3,020.0 | 3,111.5 | 2,884.5 | 3,017.5 | -7.5 | -0.3 | 10,974,600 |
| 3/1 | 2,975.0 | 3,044.5 | 2,940.0 | 3,025.0 | +46.0 | +1.5 | 8,392,800 |
| 2/22 | 2,975.5 | 2,997.5 | 2,891.5 | 2,979.0 | -11.0 | -0.4 | 5,160,000 |
| 2/16 | 2,860.5 | 3,034.5 | 2,829.5 | 2,990.0 | +168.5 | +6.0 | 6,703,000 |
| 2/9 | 2,901.5 | 2,922.0 | 2,798.0 | 2,821.5 | -56.5 | -2.0 | 9,009,600 |
| 2/2 | 2,758.5 | 2,934.0 | 2,725.5 | 2,878.0 | +125.5 | +4.6 | 17,821,200 |
| 1/26 | 2,750.0 | 2,860.5 | 2,740.0 | 2,752.5 | +18.5 | +0.7 | 11,121,400 |
| 1/19 | 2,767.0 | 2,771.5 | 2,625.0 | 2,734.0 | +3.0 | +0.1 | 14,376,400 |
| 1/12 | 2,460.0 | 2,746.5 | 2,433.5 | 2,731.0 | +329.5 | +13.7 | 19,470,800 |
| 1/5 | 2,274.5 | 2,438.5 | 2,255.0 | 2,401.5 | +123.5 | +5.4 | 7,146,800 |
| 12/29 | 2,275.0 | 2,302.0 | 2,250.0 | 2,278.0 | +32.5 | +1.5 | 6,801,000 |
| 12/22 | 2,300.0 | 2,349.5 | 2,236.0 | 2,245.5 | -63.5 | -2.8 | 12,427,200 |
| 12/15 | 2,401.0 | 2,427.5 | 2,226.0 | 2,309.0 | -105.0 | -4.4 | 15,676,000 |
| 12/8 | 2,474.5 | 2,508.0 | 2,400.5 | 2,414.0 | -52.0 | -2.1 | 11,193,200 |
| 12/1 | 2,503.5 | 2,524.0 | 2,420.0 | 2,466.0 | -48.0 | -1.9 | 14,680,000 |
| 11/24 | 2,560.0 | 2,574.5 | 2,500.5 | 2,514.0 | -54.5 | -2.1 | 8,142,800 |
| 11/17 | 2,548.0 | 2,584.0 | 2,501.0 | 2,568.5 | +28.0 | +1.1 | 6,683,200 |
| 11/10 | 2,490.0 | 2,585.5 | 2,482.5 | 2,540.5 | +82.5 | +3.4 | 10,308,600 |
| 11/2 | 2,400.0 | 2,476.5 | 2,302.5 | 2,458.0 | +58.0 | +2.4 | 20,582,400 |
| 10/27 | 2,638.5 | 2,721.5 | 2,375.0 | 2,400.0 | -244.0 | -9.2 | 18,349,800 |
| 10/20 | 2,662.0 | 2,722.5 | 2,601.5 | 2,644.0 | -47.5 | -1.8 | 8,692,000 |
| 10/13 | 2,747.5 | 2,751.5 | 2,681.0 | 2,691.5 | -15.5 | -0.6 | 6,032,000 |
| 10/6 | 2,707.0 | 2,771.0 | 2,632.5 | 2,707.0 | +14.5 | +0.5 | 10,831,000 |
▶︎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