カプコン(9697)の株価時系列情報
カプコン(9697)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,510 | 4,692 | 4,501 | 4,602 | 3,133,400 |
| 2025/06/12 | 4,366 | 4,474 | 4,363 | 4,461 | 1,605,400 |
| 2025/06/11 | 4,450 | 4,491 | 4,397 | 4,406 | 1,910,100 |
| 2025/06/10 | 4,486 | 4,510 | 4,404 | 4,462 | 1,993,500 |
| 2025/06/09 | 4,303 | 4,436 | 4,300 | 4,428 | 1,785,000 |
| 2025/06/06 | 4,356 | 4,375 | 4,275 | 4,299 | 1,261,000 |
| 2025/06/05 | 4,375 | 4,405 | 4,297 | 4,313 | 1,417,000 |
| 2025/06/04 | 4,296 | 4,375 | 4,262 | 4,360 | 1,442,100 |
| 2025/06/03 | 4,378 | 4,379 | 4,247 | 4,270 | 1,184,400 |
| 2025/06/02 | 4,317 | 4,389 | 4,293 | 4,344 | 1,499,300 |
| 2025/05/30 | 4,307 | 4,341 | 4,243 | 4,300 | 3,003,500 |
| 2025/05/29 | 4,370 | 4,434 | 4,330 | 4,377 | 1,963,200 |
| 2025/05/28 | 4,300 | 4,353 | 4,285 | 4,300 | 1,591,800 |
| 2025/05/27 | 4,254 | 4,292 | 4,219 | 4,285 | 1,317,600 |
| 2025/05/26 | 4,180 | 4,230 | 4,147 | 4,227 | 1,080,700 |
| 2025/05/23 | 4,126 | 4,170 | 4,084 | 4,154 | 1,595,900 |
| 2025/05/22 | 4,120 | 4,149 | 4,061 | 4,101 | 1,508,600 |
| 2025/05/21 | 4,186 | 4,194 | 4,069 | 4,086 | 1,620,300 |
| 2025/05/20 | 4,222 | 4,243 | 4,082 | 4,168 | 2,258,000 |
| 2025/05/19 | 4,068 | 4,175 | 3,973 | 4,162 | 2,574,000 |
| 2025/05/16 | 3,980 | 4,133 | 3,961 | 4,124 | 2,865,700 |
| 2025/05/15 | 3,808 | 3,987 | 3,780 | 3,960 | 3,428,300 |
| 2025/05/14 | 3,968 | 4,080 | 3,772 | 3,813 | 4,470,200 |
| 2025/05/13 | 4,085 | 4,087 | 3,938 | 3,986 | 2,622,300 |
| 2025/05/12 | 4,131 | 4,145 | 3,982 | 4,035 | 1,887,500 |
| 2025/05/09 | 4,101 | 4,158 | 4,046 | 4,131 | 2,006,400 |
| 2025/05/08 | 4,154 | 4,173 | 4,102 | 4,142 | 1,595,100 |
| 2025/05/07 | 4,200 | 4,216 | 4,137 | 4,169 | 1,559,700 |
| 2025/05/02 | 4,167 | 4,214 | 4,136 | 4,167 | 1,533,100 |
| 2025/05/01 | 4,103 | 4,181 | 4,100 | 4,167 | 1,837,300 |
| 2025/04/30 | 3,959 | 4,139 | 3,925 | 4,139 | 3,014,600 |
| 2025/04/28 | 3,875 | 3,969 | 3,864 | 3,932 | 1,441,700 |
| 2025/04/25 | 3,800 | 3,876 | 3,762 | 3,849 | 2,299,000 |
| 2025/04/24 | 3,936 | 3,977 | 3,841 | 3,867 | 1,574,800 |
| 2025/04/23 | 3,931 | 3,944 | 3,881 | 3,895 | 1,283,300 |
| 2025/04/22 | 3,896 | 3,927 | 3,842 | 3,861 | 1,201,800 |
| 2025/04/21 | 3,936 | 3,948 | 3,872 | 3,896 | 1,078,600 |
| 2025/04/18 | 3,922 | 3,980 | 3,871 | 3,980 | 1,387,300 |
| 2025/04/17 | 3,855 | 3,938 | 3,836 | 3,922 | 1,203,300 |
| 2025/04/16 | 3,870 | 3,889 | 3,822 | 3,850 | 1,212,100 |
| 2025/04/15 | 3,859 | 3,900 | 3,832 | 3,842 | 1,411,200 |
| 2025/04/14 | 3,800 | 3,852 | 3,789 | 3,823 | 1,207,400 |
| 2025/04/11 | 3,672 | 3,748 | 3,604 | 3,737 | 2,011,100 |
| 2025/04/10 | 3,707 | 3,845 | 3,672 | 3,833 | 2,390,800 |
| 2025/04/09 | 3,550 | 3,575 | 3,455 | 3,520 | 2,223,200 |
| 2025/04/08 | 3,614 | 3,663 | 3,544 | 3,590 | 2,374,500 |
| 2025/04/07 | 3,420 | 3,517 | 3,292 | 3,404 | 2,879,800 |
| 2025/04/04 | 3,600 | 3,670 | 3,571 | 3,645 | 2,262,300 |
| 2025/04/03 | 3,520 | 3,683 | 3,517 | 3,650 | 2,055,400 |
| 2025/04/02 | 3,679 | 3,716 | 3,645 | 3,695 | 1,346,100 |
| 2025/04/01 | 3,699 | 3,745 | 3,640 | 3,656 | 2,040,000 |
| 2025/03/31 | 3,682 | 3,756 | 3,664 | 3,664 | 2,217,700 |
| 2025/03/28 | 3,866 | 3,897 | 3,818 | 3,839 | 2,205,600 |
| 2025/03/27 | 3,768 | 3,876 | 3,755 | 3,872 | 2,259,600 |
| 2025/03/26 | 3,789 | 3,883 | 3,766 | 3,830 | 2,468,600 |
| 2025/03/25 | 3,773 | 3,797 | 3,719 | 3,764 | 1,852,100 |
| 2025/03/24 | 3,705 | 3,780 | 3,681 | 3,705 | 2,214,400 |
| 2025/03/21 | 3,565 | 3,691 | 3,551 | 3,666 | 3,253,800 |
| 2025/03/19 | 3,575 | 3,608 | 3,545 | 3,546 | 2,147,100 |
| 2025/03/18 | 3,503 | 3,535 | 3,481 | 3,505 | 1,518,800 |
| 2025/03/17 | 3,519 | 3,537 | 3,480 | 3,490 | 1,272,400 |
| 2025/03/14 | 3,413 | 3,522 | 3,390 | 3,477 | 1,978,800 |
| 2025/03/13 | 3,505 | 3,527 | 3,429 | 3,442 | 1,981,700 |
| 2025/03/12 | 3,440 | 3,495 | 3,434 | 3,435 | 2,301,200 |
| 2025/03/11 | 3,324 | 3,428 | 3,277 | 3,411 | 3,846,400 |
| 2025/03/10 | 3,520 | 3,520 | 3,396 | 3,436 | 3,745,400 |
| 2025/03/07 | 3,565 | 3,628 | 3,511 | 3,520 | 3,200,400 |
| 2025/03/06 | 3,623 | 3,710 | 3,603 | 3,693 | 3,273,100 |
| 2025/03/05 | 3,725 | 3,732 | 3,545 | 3,650 | 6,136,500 |
| 2025/03/04 | 3,732 | 3,788 | 3,660 | 3,765 | 3,340,100 |
| 2025/03/03 | 3,809 | 3,809 | 3,645 | 3,802 | 5,091,100 |
| 2025/02/28 | 3,662 | 3,745 | 3,626 | 3,701 | 3,898,700 |
| 2025/02/27 | 3,740 | 3,799 | 3,695 | 3,732 | 2,610,600 |
| 2025/02/26 | 3,947 | 3,947 | 3,710 | 3,723 | 4,503,400 |
| 2025/02/25 | 4,051 | 4,054 | 3,955 | 3,968 | 3,717,600 |
| 2025/02/21 | 3,920 | 4,100 | 3,911 | 4,081 | 3,880,100 |
| 2025/02/20 | 3,890 | 3,936 | 3,838 | 3,882 | 1,610,300 |
| 2025/02/19 | 3,907 | 3,938 | 3,872 | 3,913 | 1,734,800 |
| 2025/02/18 | 3,830 | 3,907 | 3,813 | 3,892 | 1,852,500 |
| 2025/02/17 | 3,825 | 3,857 | 3,811 | 3,822 | 1,226,400 |
| 2025/02/14 | 3,816 | 3,845 | 3,798 | 3,825 | 1,222,900 |
| 2025/02/13 | 3,834 | 3,879 | 3,804 | 3,815 | 1,862,200 |
| 2025/02/12 | 3,824 | 3,836 | 3,728 | 3,836 | 1,960,700 |
| 2025/02/10 | 3,793 | 3,845 | 3,770 | 3,819 | 1,480,600 |
| 2025/02/07 | 3,850 | 3,855 | 3,760 | 3,784 | 2,489,800 |
| 2025/02/06 | 3,788 | 3,923 | 3,770 | 3,896 | 2,855,400 |
| 2025/02/05 | 3,671 | 3,759 | 3,667 | 3,740 | 2,467,000 |
| 2025/02/04 | 3,628 | 3,681 | 3,597 | 3,630 | 1,975,200 |
| 2025/02/03 | 3,499 | 3,619 | 3,470 | 3,569 | 2,191,500 |
| 2025/01/31 | 3,590 | 3,634 | 3,538 | 3,557 | 1,765,000 |
| 2025/01/30 | 3,570 | 3,629 | 3,445 | 3,590 | 3,984,400 |
| 2025/01/29 | 3,482 | 3,508 | 3,433 | 3,433 | 1,806,000 |
| 2025/01/28 | 3,304 | 3,508 | 3,301 | 3,481 | 1,860,000 |
| 2025/01/27 | 3,416 | 3,431 | 3,358 | 3,360 | 1,379,300 |
| 2025/01/24 | 3,374 | 3,423 | 3,373 | 3,407 | 1,850,500 |
| 2025/01/23 | 3,332 | 3,372 | 3,308 | 3,308 | 1,546,700 |
| 2025/01/22 | 3,309 | 3,328 | 3,283 | 3,290 | 1,203,000 |
| 2025/01/21 | 3,345 | 3,355 | 3,270 | 3,307 | 1,059,700 |
| 2025/01/20 | 3,336 | 3,337 | 3,283 | 3,283 | 763,000 |
| 2025/01/17 | 3,320 | 3,328 | 3,226 | 3,280 | 1,364,900 |
| 2025/01/16 | 3,417 | 3,417 | 3,346 | 3,346 | 978,000 |
| 2025/01/15 | 3,319 | 3,406 | 3,311 | 3,357 | 1,288,200 |
| 2025/01/14 | 3,350 | 3,355 | 3,278 | 3,292 | 1,190,200 |
| 2025/01/10 | 3,345 | 3,357 | 3,312 | 3,337 | 751,200 |
| 2025/01/09 | 3,381 | 3,405 | 3,311 | 3,368 | 1,054,400 |
| 2025/01/08 | 3,371 | 3,414 | 3,307 | 3,378 | 1,292,700 |
| 2025/01/07 | 3,412 | 3,438 | 3,379 | 3,398 | 870,000 |
| 2025/01/06 | 3,474 | 3,481 | 3,352 | 3,371 | 1,334,700 |
| 2024/12/30 | 3,500 | 3,516 | 3,473 | 3,474 | 971,800 |
| 2024/12/27 | 3,450 | 3,495 | 3,435 | 3,487 | 886,300 |
| 2024/12/26 | 3,407 | 3,430 | 3,397 | 3,420 | 721,000 |
| 2024/12/25 | 3,427 | 3,431 | 3,372 | 3,404 | 655,800 |
| 2024/12/24 | 3,441 | 3,445 | 3,393 | 3,431 | 556,700 |
| 2024/12/23 | 3,410 | 3,451 | 3,404 | 3,415 | 738,100 |
| 2024/12/20 | 3,447 | 3,467 | 3,395 | 3,401 | 1,307,000 |
| 2024/12/19 | 3,397 | 3,464 | 3,391 | 3,437 | 1,130,000 |
| 2024/12/18 | 3,536 | 3,548 | 3,433 | 3,433 | 1,589,500 |
| 2024/12/17 | 3,508 | 3,553 | 3,480 | 3,518 | 1,486,700 |
| 2024/12/16 | 3,420 | 3,451 | 3,365 | 3,438 | 1,702,200 |
| 2024/12/13 | 3,519 | 3,568 | 3,421 | 3,444 | 2,469,400 |
| 2024/12/12 | 3,600 | 3,611 | 3,545 | 3,578 | 1,188,800 |
| 2024/12/11 | 3,508 | 3,545 | 3,479 | 3,539 | 1,078,300 |
| 2024/12/10 | 3,486 | 3,545 | 3,388 | 3,535 | 2,000,500 |
| 2024/12/09 | 3,530 | 3,539 | 3,481 | 3,499 | 993,100 |
| 2024/12/06 | 3,515 | 3,548 | 3,445 | 3,490 | 1,143,800 |
| 2024/12/05 | 3,566 | 3,602 | 3,509 | 3,551 | 1,610,200 |
| 2024/12/04 | 3,508 | 3,608 | 3,476 | 3,548 | 1,092,500 |
| 2024/12/03 | 3,498 | 3,553 | 3,492 | 3,518 | 1,012,100 |
| 2024/12/02 | 3,513 | 3,527 | 3,475 | 3,510 | 874,400 |
| 2024/11/29 | 3,518 | 3,524 | 3,466 | 3,506 | 849,200 |
| 2024/11/28 | 3,458 | 3,534 | 3,425 | 3,519 | 752,700 |
| 2024/11/27 | 3,428 | 3,489 | 3,422 | 3,473 | 1,105,300 |
| 2024/11/26 | 3,409 | 3,448 | 3,360 | 3,410 | 1,467,200 |
| 2024/11/25 | 3,429 | 3,466 | 3,400 | 3,439 | 1,920,700 |
| 2024/11/22 | 3,390 | 3,437 | 3,367 | 3,407 | 1,029,300 |
| 2024/11/21 | 3,352 | 3,427 | 3,351 | 3,402 | 1,811,200 |
| 2024/11/20 | 3,400 | 3,412 | 3,359 | 3,382 | 1,996,000 |
| 2024/11/19 | 3,508 | 3,512 | 3,315 | 3,332 | 3,759,000 |
| 2024/11/18 | 3,574 | 3,591 | 3,461 | 3,468 | 2,006,000 |
| 2024/11/15 | 3,599 | 3,649 | 3,567 | 3,578 | 3,083,000 |
| 2024/11/14 | 3,434 | 3,549 | 3,426 | 3,544 | 2,698,800 |
| 2024/11/13 | 3,230 | 3,454 | 3,216 | 3,440 | 3,189,300 |
| 2024/11/12 | 3,347 | 3,349 | 3,229 | 3,241 | 1,446,700 |
| 2024/11/11 | 3,253 | 3,312 | 3,210 | 3,307 | 1,646,900 |
| 2024/11/08 | 3,166 | 3,255 | 3,140 | 3,237 | 1,995,200 |
| 2024/11/07 | 3,140 | 3,155 | 3,086 | 3,102 | 1,674,000 |
| 2024/11/06 | 3,096 | 3,195 | 3,080 | 3,157 | 2,495,100 |
| 2024/11/05 | 3,042 | 3,112 | 3,015 | 3,112 | 1,945,500 |
| 2024/11/01 | 3,013 | 3,077 | 3,010 | 3,039 | 2,152,200 |
| 2024/10/31 | 3,110 | 3,145 | 3,031 | 3,062 | 4,156,800 |
| 2024/10/30 | 3,252 | 3,309 | 3,105 | 3,141 | 8,896,500 |
| 2024/10/29 | 3,311 | 3,379 | 3,287 | 3,322 | 2,310,300 |
| 2024/10/28 | 3,206 | 3,349 | 3,196 | 3,325 | 1,637,000 |
| 2024/10/25 | 3,233 | 3,234 | 3,176 | 3,193 | 770,000 |
| 2024/10/24 | 3,198 | 3,240 | 3,170 | 3,235 | 884,200 |
| 2024/10/23 | 3,234 | 3,245 | 3,202 | 3,208 | 726,800 |
| 2024/10/22 | 3,285 | 3,292 | 3,223 | 3,242 | 892,700 |
| 2024/10/21 | 3,251 | 3,284 | 3,233 | 3,278 | 679,900 |
| 2024/10/18 | 3,249 | 3,283 | 3,235 | 3,238 | 693,400 |
| 2024/10/17 | 3,236 | 3,259 | 3,202 | 3,250 | 1,115,900 |
| 2024/10/16 | 3,206 | 3,244 | 3,187 | 3,217 | 1,051,900 |
| 2024/10/15 | 3,253 | 3,276 | 3,233 | 3,255 | 1,082,900 |
| 2024/10/11 | 3,218 | 3,233 | 3,198 | 3,218 | 1,176,700 |
| 2024/10/10 | 3,220 | 3,234 | 3,191 | 3,198 | 1,211,900 |
| 2024/10/09 | 3,300 | 3,300 | 3,202 | 3,222 | 1,765,400 |
| 2024/10/08 | 3,280 | 3,316 | 3,227 | 3,251 | 2,509,000 |
| 2024/10/07 | 3,349 | 3,360 | 3,287 | 3,350 | 1,690,500 |
| 2024/10/04 | 3,347 | 3,404 | 3,267 | 3,285 | 1,367,500 |
| 2024/10/03 | 3,358 | 3,362 | 3,283 | 3,335 | 1,063,800 |
| 2024/10/02 | 3,290 | 3,315 | 3,232 | 3,259 | 1,411,800 |
| 2024/10/01 | 3,363 | 3,394 | 3,324 | 3,348 | 1,271,400 |
| 2024/09/30 | 3,283 | 3,350 | 3,276 | 3,328 | 2,204,300 |
| 2024/09/27 | 3,419 | 3,463 | 3,413 | 3,455 | 1,599,100 |
| 2024/09/26 | 3,397 | 3,470 | 3,369 | 3,421 | 2,054,100 |
| 2024/09/25 | 3,363 | 3,383 | 3,284 | 3,302 | 1,652,800 |
| 2024/09/24 | 3,305 | 3,395 | 3,277 | 3,351 | 1,416,300 |
| 2024/09/20 | 3,315 | 3,332 | 3,272 | 3,301 | 2,006,700 |
| 2024/09/19 | 3,252 | 3,288 | 3,244 | 3,269 | 1,069,100 |
| 2024/09/18 | 3,225 | 3,252 | 3,188 | 3,206 | 1,096,400 |
| 2024/09/17 | 3,225 | 3,246 | 3,162 | 3,226 | 1,270,600 |
| 2024/09/13 | 3,309 | 3,322 | 3,182 | 3,221 | 1,662,200 |
| 2024/09/12 | 3,321 | 3,366 | 3,303 | 3,343 | 1,473,400 |
| 2024/09/11 | 3,297 | 3,360 | 3,198 | 3,215 | 1,690,400 |
| 2024/09/10 | 3,290 | 3,345 | 3,256 | 3,319 | 1,575,200 |
| 2024/09/09 | 3,173 | 3,259 | 3,169 | 3,231 | 1,095,200 |
| 2024/09/06 | 3,267 | 3,319 | 3,207 | 3,243 | 1,729,500 |
| 2024/09/05 | 3,111 | 3,207 | 3,100 | 3,180 | 1,326,700 |
| 2024/09/04 | 3,134 | 3,198 | 3,120 | 3,166 | 1,463,400 |
| 2024/09/03 | 3,212 | 3,274 | 3,211 | 3,274 | 986,600 |
| 2024/09/02 | 3,213 | 3,219 | 3,177 | 3,204 | 1,137,400 |
| 2024/08/30 | 3,136 | 3,185 | 3,113 | 3,173 | 1,650,300 |
| 2024/08/29 | 3,101 | 3,129 | 3,077 | 3,103 | 917,100 |
| 2024/08/28 | 3,054 | 3,152 | 3,030 | 3,141 | 1,219,600 |
| 2024/08/27 | 3,045 | 3,078 | 3,024 | 3,064 | 1,197,800 |
| 2024/08/26 | 3,040 | 3,063 | 2,954 | 3,063 | 2,247,300 |
| 2024/08/23 | 3,150 | 3,179 | 2,889 | 3,069 | 2,704,900 |
| 2024/08/22 | 3,137 | 3,219 | 3,133 | 3,181 | 848,100 |
| 2024/08/21 | 3,090 | 3,189 | 3,070 | 3,168 | 888,700 |
| 2024/08/20 | 3,120 | 3,175 | 3,097 | 3,125 | 1,359,800 |
| 2024/08/19 | 3,093 | 3,156 | 3,060 | 3,080 | 1,745,500 |