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
2,740
円
(23:57)
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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 2,686.0 | 2,790.0 | 2,652.0 | 2,739.5 | +70.0 | +2.6 | 10,282,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 2,670.0 | 2,807.5 | 2,670.0 | 2,692.5 | +56.0 | +2.1 | 15,871,000 |
| 9/22 | 2,782.5 | 2,825.5 | 2,595.5 | 2,636.5 | -183.0 | -6.5 | 15,786,600 |
| 9/15 | 3,074.0 | 3,082.5 | 2,775.5 | 2,819.5 | -236.5 | -7.7 | 14,589,800 |
| 9/8 | 3,117.5 | 3,153.5 | 3,030.5 | 3,056.0 | -58.0 | -1.9 | 6,421,800 |
| 9/1 | 2,983.0 | 3,137.5 | 2,964.5 | 3,114.0 | +161.5 | +5.5 | 7,567,200 |
| 8/25 | 2,908.5 | 3,069.0 | 2,886.5 | 2,952.5 | +55.5 | +1.9 | 7,028,000 |
| 8/18 | 3,046.0 | 3,065.0 | 2,877.0 | 2,897.0 | -112.5 | -3.7 | 6,379,000 |
| 8/10 | 3,090.0 | 3,129.0 | 2,987.5 | 3,009.5 | -75.0 | -2.4 | 5,727,600 |
| 8/4 | 3,100.5 | 3,216.5 | 3,006.0 | 3,084.5 | +20.0 | +0.7 | 14,111,400 |
| 7/28 | 2,868.0 | 3,289.0 | 2,818.0 | 3,064.5 | +221.5 | +7.8 | 30,224,600 |
| 7/21 | 2,869.0 | 2,915.0 | 2,816.5 | 2,843.0 | +6.5 | +0.2 | 5,009,600 |
| 7/14 | 2,799.0 | 2,854.5 | 2,756.0 | 2,836.5 | +40.5 | +1.5 | 5,700,000 |
| 7/7 | 2,872.5 | 2,890.5 | 2,790.0 | 2,796.0 | -51.5 | -1.8 | 6,791,200 |
| 6/30 | 2,715.5 | 2,864.0 | 2,678.0 | 2,847.5 | +123.0 | +4.5 | 8,240,800 |
| 6/23 | 2,820.0 | 2,845.5 | 2,703.5 | 2,724.5 | -95.0 | -3.4 | 8,720,400 |
| 6/16 | 2,848.5 | 2,898.0 | 2,735.5 | 2,819.5 | +13.0 | +0.5 | 16,913,200 |
| 6/9 | 2,881.5 | 3,031.5 | 2,727.0 | 2,806.5 | -48.5 | -1.7 | 17,546,200 |
| 6/2 | 2,760.0 | 2,885.0 | 2,660.0 | 2,855.0 | +120.0 | +4.4 | 8,539,600 |
| 5/26 | 2,790.0 | 2,840.0 | 2,700.0 | 2,735.0 | -60.0 | -2.2 | 8,310,400 |
| 5/19 | 2,645.0 | 2,795.0 | 2,585.0 | 2,795.0 | +115.0 | +4.3 | 12,652,200 |
| 5/12 | 2,665.0 | 2,705.0 | 2,515.0 | 2,680.0 | +90.0 | +3.5 | 13,045,200 |
| 5/2 | 2,575.0 | 2,610.0 | 2,535.0 | 2,590.0 | +35.0 | +1.4 | 2,386,400 |
| 4/28 | 2,460.0 | 2,565.0 | 2,452.5 | 2,555.0 | +85.0 | +3.4 | 7,440,000 |
| 4/21 | 2,385.0 | 2,660.0 | 2,322.5 | 2,470.0 | +75.0 | +3.1 | 20,404,200 |
| 4/14 | 2,335.0 | 2,407.5 | 2,320.0 | 2,395.0 | +80.0 | +3.5 | 5,326,400 |
| 4/7 | 2,390.0 | 2,432.5 | 2,297.5 | 2,315.0 | -52.5 | -2.2 | 8,021,200 |
| 3/31 | 2,380.0 | 2,397.5 | 2,305.0 | 2,367.5 | +2.5 | +0.1 | 8,175,800 |
| 3/24 | 2,335.0 | 2,372.5 | 2,282.5 | 2,365.0 | +55.0 | +2.4 | 6,906,400 |
▶︎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