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 |
|---|---|
| 3,649.0 (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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,274.5 | 3,649.0 | 2,255.0 | 3,407.0 | +1,129.0 | +49.6 | 427,316,900 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,132.5 | 3,289.0 | 1,987.5 | 2,278.0 | +173.0 | +8.2 | 513,217,800 |
| 2022 | 1,385.0 | 2,255.0 | 1,210.5 | 2,105.0 | +751.0 | +55.5 | 494,239,400 |
| 2021 | 1,650.0 | 1,900.0 | 1,320.0 | 1,354.0 | -321.0 | -19.2 | 558,893,200 |
| 2020 | 740.0 | 1,760.0 | 600.0 | 1,675.0 | +917.5 | +121.1 | 746,460,400 |
| 2019 | 530.0 | 790.0 | 508.0 | 757.5 | +214.5 | +39.5 | 792,008,400 |
| 2018 | 453.7 | 761.2 | 453.7 | 543.0 | +96.2 | +21.5 | 1,226,005,200 |
| 2017 | 347.5 | 456.8 | 263.3 | 446.8 | +103.1 | +30.0 | 1,373,781,600 |
| 2016 | 365.6 | 372.3 | 240.8 | 343.7 | -22.1 | -6.0 | 1,412,616,800 |
| 2015 | 226.8 | 384.3 | 212.6 | 365.8 | +138.8 | +61.2 | 1,217,936,800 |
| 2014 | 236.7 | 291.2 | 192.6 | 227.0 | -8.8 | -3.7 | 1,258,701,600 |
| 2013 | 168.2 | 250.8 | 165.2 | 235.8 | +71.3 | +43.3 | 1,287,464,800 |
| 2012 | 227.3 | 244.8 | 156.2 | 164.5 | -62.7 | -27.6 | 1,439,993,600 |
| 2011 | 163.8 | 288.8 | 150.1 | 227.2 | +64.0 | +39.2 | 1,669,214,400 |
| 2010 | 191.5 | 238.3 | 143.1 | 163.2 | -28.1 | -14.7 | 1,134,284,000 |
| 2009 | 253.7 | 261.2 | 162.1 | 191.3 | -58.2 | -23.3 | 1,553,584,800 |
| 2008 | 346.8 | 455.0 | 184.3 | 249.5 | -107.3 | -30.1 | 1,431,029,600 |
| 2007 | 270.0 | 433.7 | 206.3 | 356.8 | +88.7 | +33.1 | 1,576,151,200 |
| 2006 | 174.8 | 305.6 | 137.7 | 268.1 | +95.0 | +54.9 | 909,741,600 |
| 2005 | 121.8 | 177.2 | 119.3 | 173.1 | +51.4 | +42.2 | 676,967,200 |
| 2004 | 166.2 | 170.5 | 110.0 | 121.7 | -43.3 | -26.2 | 792,091,200 |
| 2003 | 228.5 | 229.2 | 107.1 | 165.0 | -58.3 | -26.1 | 842,159,200 |
| 2002 | 433.7 | 482.5 | 215.1 | 223.3 | -210.4 | -48.5 | 506,632,000 |
| 2001 | 483.7 | 557.5 | 300.0 | 433.7 | -56.3 | -11.5 | 487,786,400 |
| 2000 | 437.5 | 767.5 | 367.5 | 490.0 | +35.9 | +7.9 | 607,494,257 |
| 1999 | 97.5 | 536.6 | 91.6 | 454.1 | +356.6 | +365.7 | 665,853,846 |
| 1998 | 120.0 | 199.1 | 83.3 | 97.5 | -14.1 | -12.6 | 83,409,180 |
| 1997 | 195.8 | 245.0 | 108.3 | 111.6 | -85.9 | -43.5 | 83,476,380 |
| 1996 | 133.3 | 249.1 | 130.8 | 197.5 | +68.4 | +53.0 | 166,556,761 |
| 1995 | 173.3 | 178.3 | 84.1 | 129.1 | -41.7 | -24.4 | 133,664,927 |
| 1994 | 619.4 | 638.8 | 150.0 | 170.8 | -450.0 | -72.5 | 169,545,616 |
▶︎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
