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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 3,816 | 3,845 | 3,798 | 3,825 | +10 | +0.3 | 1,222,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/22 | 2,300 | 2,349 | 2,236 | 2,245 | -64 | -2.8 | 12,427,200 |
| 12/15 | 2,401 | 2,427 | 2,226 | 2,309 | -105 | -4.4 | 15,676,000 |
| 12/8 | 2,474 | 2,508 | 2,400 | 2,414 | -52 | -2.1 | 11,193,200 |
| 12/1 | 2,503 | 2,524 | 2,420 | 2,466 | -48 | -1.9 | 14,680,000 |
| 11/24 | 2,560 | 2,574 | 2,500 | 2,514 | -54 | -2.1 | 8,142,800 |
| 11/17 | 2,548 | 2,584 | 2,501 | 2,568 | +28 | +1.1 | 6,683,200 |
| 11/10 | 2,490 | 2,585 | 2,482 | 2,540 | +82 | +3.3 | 10,308,600 |
| 11/2 | 2,400 | 2,476 | 2,302 | 2,458 | +58 | +2.4 | 20,582,400 |
| 10/27 | 2,638 | 2,721 | 2,375 | 2,400 | -244 | -9.2 | 18,349,800 |
| 10/20 | 2,662 | 2,722 | 2,601 | 2,644 | -47 | -1.8 | 8,692,000 |
| 10/13 | 2,747 | 2,751 | 2,681 | 2,691 | -16 | -0.6 | 6,032,000 |
| 10/6 | 2,707 | 2,771 | 2,632 | 2,707 | +15 | +0.6 | 10,831,000 |
| 9/29 | 2,670 | 2,807 | 2,670 | 2,692 | +56 | +2.1 | 15,871,000 |
| 9/22 | 2,782 | 2,825 | 2,595 | 2,636 | -183 | -6.5 | 15,786,600 |
| 9/15 | 3,074 | 3,082 | 2,775 | 2,819 | -237 | -7.8 | 14,589,800 |
| 9/8 | 3,117 | 3,153 | 3,030 | 3,056 | -58 | -1.9 | 6,421,800 |
| 9/1 | 2,983 | 3,137 | 2,964 | 3,114 | +162 | +5.5 | 7,567,200 |
| 8/25 | 2,908 | 3,069 | 2,886 | 2,952 | +55 | +1.9 | 7,028,000 |
| 8/18 | 3,046 | 3,065 | 2,877 | 2,897 | -112 | -3.7 | 6,379,000 |
| 8/10 | 3,090 | 3,129 | 2,987 | 3,009 | -75 | -2.4 | 5,727,600 |
| 8/4 | 3,100 | 3,216 | 3,006 | 3,084 | +20 | +0.7 | 14,111,400 |
| 7/28 | 2,868 | 3,289 | 2,818 | 3,064 | +221 | +7.8 | 30,224,600 |
| 7/21 | 2,869 | 2,915 | 2,816 | 2,843 | +7 | +0.3 | 5,009,600 |
| 7/14 | 2,799 | 2,854 | 2,756 | 2,836 | +40 | +1.4 | 5,700,000 |
| 7/7 | 2,872 | 2,890 | 2,790 | 2,796 | -51 | -1.8 | 6,791,200 |
| 6/30 | 2,715 | 2,864 | 2,678 | 2,847 | +123 | +4.5 | 8,240,800 |
| 6/23 | 2,820 | 2,845 | 2,703 | 2,724 | -95 | -3.4 | 8,720,400 |
| 6/16 | 2,848 | 2,898 | 2,735 | 2,819 | +13 | +0.5 | 16,913,200 |
| 6/9 | 2,881 | 3,031 | 2,727 | 2,806 | -49 | -1.7 | 17,546,200 |
| 6/2 | 2,760 | 2,885 | 2,660 | 2,855 | +120 | +4.4 | 8,539,600 |
▶︎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
