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 |
---|---|---|---|---|---|
2024/04/17 | 2,638 | 2,638 | 2,571 | 2,598 | 1,562,400 |
2024/04/16 | 2,598 | 2,659 | 2,586 | 2,643 | 1,565,500 |
2024/04/15 | 2,651 | 2,664 | 2,611 | 2,641 | 2,073,800 |
2024/04/12 | 2,646 | 2,709 | 2,638 | 2,676 | 2,169,000 |
2024/04/11 | 2,618 | 2,661 | 2,618 | 2,654 | 1,968,200 |
2024/04/10 | 2,700 | 2,700 | 2,648 | 2,664 | 1,628,500 |
2024/04/09 | 2,702 | 2,719 | 2,682 | 2,704 | 1,877,700 |
2024/04/08 | 2,750 | 2,753 | 2,718 | 2,735 | 1,184,600 |
2024/04/05 | 2,732 | 2,752 | 2,701 | 2,722 | 1,510,400 |
2024/04/04 | 2,805 | 2,822 | 2,728 | 2,733 | 1,753,300 |
2024/04/03 | 2,727 | 2,865 | 2,727 | 2,760 | 4,316,500 |
2024/04/02 | 2,771 | 2,779 | 2,672 | 2,730 | 2,743,900 |
2024/04/01 | 2,830 | 2,835 | 2,766 | 2,800 | 1,667,500 |
2024/03/29 | 2,814 | 2,827 | 2,766 | 2,795 | 2,383,000 |
2024/03/28 | 2,952 | 2,959 | 2,819 | 2,826 | 2,167,300 |
2024/03/28 | 1 -> 2.00 分割 | ||||
2024/03/27 | 5,838 | 5,982 | 5,811 | 5,926 | 1,224,400 |
2024/03/26 | 5,839 | 5,965 | 5,801 | 5,931 | 1,316,800 |
2024/03/25 | 6,410 | 6,426 | 6,010 | 6,021 | 1,863,300 |
2024/03/22 | 6,185 | 6,426 | 6,158 | 6,388 | 1,505,800 |
2024/03/21 | 6,388 | 6,388 | 6,172 | 6,183 | 1,205,500 |
2024/03/19 | 6,073 | 6,246 | 6,068 | 6,246 | 664,400 |
2024/03/18 | 5,940 | 6,176 | 5,932 | 6,144 | 1,283,800 |
2024/03/15 | 5,961 | 5,994 | 5,900 | 5,936 | 1,130,800 |
2024/03/14 | 5,945 | 6,029 | 5,871 | 6,029 | 1,069,900 |
2024/03/13 | 6,095 | 6,095 | 5,933 | 5,952 | 939,700 |
2024/03/12 | 6,036 | 6,113 | 5,990 | 6,113 | 900,300 |
2024/03/11 | 6,048 | 6,158 | 5,996 | 6,132 | 841,000 |
2024/03/08 | 6,142 | 6,159 | 5,999 | 6,035 | 1,015,700 |
2024/03/07 | 6,220 | 6,223 | 6,061 | 6,168 | 2,358,100 |
2024/03/06 | 5,810 | 5,966 | 5,769 | 5,966 | 990,600 |
2024/03/05 | 5,972 | 6,013 | 5,871 | 5,962 | 566,500 |
2024/03/04 | 6,040 | 6,078 | 5,957 | 5,972 | 556,400 |
2024/03/01 | 6,061 | 6,086 | 5,994 | 6,050 | 477,000 |
2024/02/29 | 5,975 | 6,050 | 5,959 | 6,029 | 1,288,600 |
2024/02/28 | 5,990 | 6,089 | 5,938 | 6,015 | 791,500 |
2024/02/27 | 5,942 | 6,064 | 5,936 | 6,011 | 950,000 |
2024/02/26 | 5,950 | 5,999 | 5,880 | 5,950 | 689,300 |
2024/02/22 | 5,978 | 5,995 | 5,927 | 5,958 | 607,800 |
2024/02/21 | 5,860 | 5,981 | 5,811 | 5,978 | 700,200 |
2024/02/20 | 5,843 | 5,879 | 5,783 | 5,877 | 657,200 |
2024/02/19 | 5,951 | 5,973 | 5,828 | 5,830 | 614,800 |
2024/02/16 | 5,987 | 6,069 | 5,945 | 5,980 | 925,300 |
2024/02/15 | 5,950 | 6,006 | 5,897 | 5,961 | 760,900 |
2024/02/14 | 5,660 | 5,894 | 5,659 | 5,885 | 992,200 |
2024/02/13 | 5,721 | 5,753 | 5,662 | 5,737 | 673,100 |
2024/02/09 | 5,648 | 5,720 | 5,613 | 5,643 | 573,500 |
2024/02/08 | 5,710 | 5,819 | 5,658 | 5,679 | 1,107,100 |
2024/02/07 | 5,766 | 5,808 | 5,596 | 5,634 | 832,300 |
2024/02/06 | 5,730 | 5,748 | 5,644 | 5,710 | 978,900 |
2024/02/05 | 5,803 | 5,844 | 5,643 | 5,682 | 1,013,000 |
2024/02/02 | 5,751 | 5,868 | 5,659 | 5,756 | 2,722,800 |
2024/02/01 | 5,550 | 5,658 | 5,451 | 5,516 | 3,111,200 |
2024/01/31 | 5,481 | 5,645 | 5,452 | 5,645 | 1,353,400 |
2024/01/30 | 5,559 | 5,594 | 5,510 | 5,563 | 981,700 |
2024/01/29 | 5,517 | 5,578 | 5,509 | 5,533 | 741,500 |
2024/01/26 | 5,533 | 5,573 | 5,480 | 5,505 | 771,300 |
2024/01/25 | 5,569 | 5,610 | 5,491 | 5,573 | 820,700 |
2024/01/24 | 5,615 | 5,670 | 5,544 | 5,549 | 1,357,700 |
2024/01/23 | 5,664 | 5,721 | 5,614 | 5,638 | 1,212,400 |
2024/01/22 | 5,500 | 5,634 | 5,500 | 5,626 | 1,398,600 |
2024/01/19 | 5,493 | 5,543 | 5,457 | 5,468 | 1,213,600 |
2024/01/18 | 5,281 | 5,414 | 5,250 | 5,374 | 1,257,000 |
2024/01/17 | 5,447 | 5,450 | 5,309 | 5,323 | 1,516,400 |
2024/01/16 | 5,486 | 5,497 | 5,319 | 5,375 | 1,529,300 |
2024/01/15 | 5,534 | 5,537 | 5,438 | 5,527 | 1,671,900 |
2024/01/12 | 5,430 | 5,493 | 5,365 | 5,462 | 1,877,600 |
2024/01/11 | 5,340 | 5,369 | 5,280 | 5,347 | 1,790,100 |
2024/01/10 | 5,056 | 5,327 | 5,050 | 5,284 | 3,873,200 |
2024/01/09 | 4,920 | 5,016 | 4,867 | 5,016 | 2,194,500 |
2024/01/05 | 4,802 | 4,877 | 4,782 | 4,803 | 2,050,500 |
2024/01/04 | 4,549 | 4,775 | 4,510 | 4,758 | 1,522,900 |
2023/12/29 | 4,565 | 4,585 | 4,526 | 4,556 | 716,300 |
2023/12/28 | 4,590 | 4,600 | 4,540 | 4,586 | 375,300 |
2023/12/27 | 4,501 | 4,604 | 4,500 | 4,595 | 1,059,200 |
2023/12/26 | 4,541 | 4,561 | 4,500 | 4,512 | 601,600 |
2023/12/25 | 4,550 | 4,582 | 4,518 | 4,546 | 648,100 |
2023/12/22 | 4,600 | 4,607 | 4,472 | 4,491 | 1,404,100 |
2023/12/21 | 4,562 | 4,602 | 4,540 | 4,565 | 1,103,900 |
2023/12/20 | 4,699 | 4,699 | 4,595 | 4,595 | 1,135,400 |
2023/12/19 | 4,589 | 4,674 | 4,545 | 4,653 | 1,337,200 |
2023/12/18 | 4,600 | 4,639 | 4,536 | 4,550 | 1,233,000 |
2023/12/15 | 4,513 | 4,639 | 4,503 | 4,618 | 1,823,700 |
2023/12/14 | 4,665 | 4,675 | 4,452 | 4,531 | 2,150,500 |
2023/12/13 | 4,704 | 4,710 | 4,632 | 4,662 | 1,672,800 |
2023/12/12 | 4,834 | 4,855 | 4,702 | 4,715 | 946,600 |
2023/12/11 | 4,802 | 4,846 | 4,752 | 4,813 | 1,244,400 |
2023/12/08 | 4,980 | 5,016 | 4,801 | 4,828 | 2,143,800 |
2023/12/07 | 4,888 | 4,999 | 4,865 | 4,967 | 1,071,700 |
2023/12/06 | 4,855 | 4,929 | 4,842 | 4,915 | 1,021,100 |
2023/12/05 | 4,835 | 4,880 | 4,808 | 4,827 | 687,400 |
2023/12/04 | 4,949 | 4,949 | 4,855 | 4,861 | 672,600 |
2023/12/01 | 4,952 | 4,955 | 4,863 | 4,932 | 1,115,900 |
2023/11/30 | 4,991 | 5,018 | 4,932 | 4,983 | 2,561,800 |
2023/11/29 | 4,973 | 4,975 | 4,899 | 4,927 | 972,200 |
2023/11/28 | 4,956 | 4,956 | 4,840 | 4,934 | 1,112,100 |
2023/11/27 | 5,007 | 5,048 | 4,884 | 4,931 | 1,578,000 |
2023/11/24 | 5,137 | 5,137 | 5,003 | 5,028 | 1,011,000 |
2023/11/22 | 5,080 | 5,138 | 5,024 | 5,106 | 904,600 |
2023/11/21 | 5,103 | 5,149 | 5,054 | 5,090 | 1,097,800 |
2023/11/20 | 5,120 | 5,121 | 5,001 | 5,047 | 1,058,000 |
2023/11/17 | 5,119 | 5,145 | 5,094 | 5,137 | 558,800 |
2023/11/16 | 5,071 | 5,141 | 5,050 | 5,093 | 610,300 |
2023/11/15 | 5,129 | 5,168 | 5,095 | 5,129 | 881,100 |
2023/11/14 | 5,069 | 5,088 | 5,002 | 5,015 | 557,900 |
2023/11/13 | 5,096 | 5,111 | 5,008 | 5,038 | 733,500 |
2023/11/10 | 5,106 | 5,112 | 5,018 | 5,081 | 832,800 |
2023/11/09 | 5,000 | 5,134 | 4,966 | 5,113 | 860,800 |
2023/11/08 | 5,087 | 5,160 | 5,015 | 5,029 | 978,900 |
2023/11/07 | 5,120 | 5,171 | 5,067 | 5,082 | 942,000 |
2023/11/06 | 4,980 | 5,113 | 4,965 | 5,099 | 1,539,800 |
2023/11/02 | 4,890 | 4,953 | 4,857 | 4,916 | 1,502,500 |
2023/11/01 | 4,882 | 4,892 | 4,758 | 4,834 | 1,609,200 |
2023/10/31 | 4,715 | 4,891 | 4,605 | 4,839 | 2,624,700 |
2023/10/30 | 4,800 | 4,802 | 4,606 | 4,691 | 4,554,800 |
2023/10/27 | 4,900 | 5,020 | 4,750 | 4,800 | 4,848,300 |
2023/10/26 | 5,299 | 5,342 | 5,266 | 5,283 | 1,176,300 |
2023/10/25 | 5,394 | 5,443 | 5,372 | 5,404 | 1,138,000 |
2023/10/24 | 5,342 | 5,409 | 5,216 | 5,387 | 1,162,700 |
2023/10/23 | 5,277 | 5,316 | 5,249 | 5,273 | 849,600 |
2023/10/20 | 5,211 | 5,328 | 5,203 | 5,288 | 871,900 |
2023/10/19 | 5,293 | 5,362 | 5,220 | 5,241 | 754,500 |
2023/10/18 | 5,345 | 5,397 | 5,307 | 5,388 | 728,700 |
2023/10/17 | 5,368 | 5,445 | 5,334 | 5,376 | 1,030,000 |
2023/10/16 | 5,324 | 5,350 | 5,256 | 5,287 | 960,900 |
2023/10/13 | 5,482 | 5,503 | 5,362 | 5,383 | 860,500 |
2023/10/12 | 5,457 | 5,499 | 5,430 | 5,451 | 812,300 |
2023/10/11 | 5,490 | 5,490 | 5,395 | 5,421 | 530,500 |
2023/10/10 | 5,495 | 5,497 | 5,411 | 5,473 | 812,700 |
2023/10/06 | 5,485 | 5,542 | 5,414 | 5,414 | 786,100 |
2023/10/05 | 5,401 | 5,474 | 5,354 | 5,453 | 987,900 |
2023/10/04 | 5,384 | 5,424 | 5,304 | 5,356 | 1,241,900 |
2023/10/03 | 5,296 | 5,398 | 5,265 | 5,374 | 1,421,600 |
2023/10/02 | 5,414 | 5,439 | 5,301 | 5,303 | 978,000 |
2023/09/29 | 5,438 | 5,468 | 5,353 | 5,385 | 1,037,300 |
2023/09/28 | 5,400 | 5,449 | 5,344 | 5,405 | 1,007,000 |
2023/09/27 | 5,370 | 5,465 | 5,351 | 5,450 | 1,105,600 |
2023/09/26 | 5,505 | 5,559 | 5,437 | 5,463 | 1,721,600 |
2023/09/25 | 5,340 | 5,615 | 5,340 | 5,605 | 3,064,000 |
2023/09/22 | 5,229 | 5,404 | 5,210 | 5,273 | 1,761,900 |
2023/09/21 | 5,310 | 5,331 | 5,191 | 5,234 | 2,014,000 |
2023/09/20 | 5,540 | 5,566 | 5,371 | 5,378 | 2,361,200 |
2023/09/19 | 5,565 | 5,651 | 5,515 | 5,637 | 1,756,200 |
2023/09/15 | 5,824 | 5,852 | 5,551 | 5,639 | 2,922,000 |
2023/09/14 | 5,855 | 5,918 | 5,737 | 5,823 | 1,846,700 |
2023/09/13 | 6,065 | 6,105 | 5,808 | 5,808 | 1,467,900 |
2023/09/12 | 6,100 | 6,144 | 6,048 | 6,105 | 563,200 |
2023/09/11 | 6,148 | 6,165 | 6,021 | 6,067 | 495,100 |
2023/09/08 | 6,144 | 6,188 | 6,061 | 6,112 | 827,400 |
2023/09/07 | 6,220 | 6,240 | 6,169 | 6,203 | 503,900 |
2023/09/06 | 6,257 | 6,263 | 6,146 | 6,248 | 576,000 |
2023/09/05 | 6,258 | 6,307 | 6,195 | 6,222 | 630,400 |
2023/09/04 | 6,235 | 6,289 | 6,191 | 6,287 | 673,200 |
2023/09/01 | 6,143 | 6,275 | 6,125 | 6,228 | 697,500 |
2023/08/31 | 6,149 | 6,164 | 6,061 | 6,143 | 914,000 |
2023/08/30 | 6,143 | 6,222 | 6,071 | 6,094 | 817,200 |
2023/08/29 | 6,014 | 6,118 | 6,001 | 6,054 | 796,900 |
2023/08/28 | 5,966 | 6,022 | 5,929 | 5,999 | 558,000 |
2023/08/25 | 5,910 | 5,940 | 5,880 | 5,905 | 698,600 |
2023/08/24 | 6,130 | 6,138 | 6,030 | 6,035 | 586,600 |
2023/08/23 | 5,990 | 6,098 | 5,976 | 6,086 | 705,600 |
2023/08/22 | 6,010 | 6,032 | 5,922 | 5,961 | 708,900 |
2023/08/21 | 5,817 | 5,864 | 5,773 | 5,833 | 814,300 |
2023/08/18 | 5,861 | 5,878 | 5,754 | 5,794 | 843,300 |
2023/08/17 | 6,009 | 6,032 | 5,924 | 5,957 | 576,600 |
2023/08/16 | 6,090 | 6,103 | 6,021 | 6,042 | 578,400 |
2023/08/15 | 6,098 | 6,130 | 6,057 | 6,113 | 507,800 |
2023/08/14 | 6,092 | 6,107 | 5,966 | 6,006 | 683,400 |
2023/08/10 | 6,050 | 6,064 | 5,975 | 6,019 | 995,500 |
2023/08/09 | 6,122 | 6,180 | 6,060 | 6,060 | 713,600 |
2023/08/08 | 6,258 | 6,258 | 6,159 | 6,172 | 552,300 |
2023/08/07 | 6,180 | 6,223 | 6,118 | 6,206 | 602,400 |
2023/08/04 | 6,145 | 6,177 | 6,012 | 6,169 | 765,700 |
2023/08/03 | 6,183 | 6,245 | 6,135 | 6,165 | 1,062,300 |
2023/08/02 | 6,297 | 6,348 | 6,182 | 6,208 | 1,081,400 |
2023/08/01 | 6,390 | 6,418 | 6,269 | 6,383 | 1,534,000 |
2023/07/31 | 6,201 | 6,433 | 6,153 | 6,400 | 2,612,300 |
2023/07/28 | 6,320 | 6,320 | 5,982 | 6,129 | 5,240,800 |
2023/07/27 | 6,080 | 6,578 | 6,070 | 6,520 | 7,300,000 |
2023/07/26 | 5,677 | 5,759 | 5,636 | 5,664 | 963,800 |
2023/07/25 | 5,689 | 5,750 | 5,638 | 5,683 | 985,000 |
2023/07/24 | 5,736 | 5,784 | 5,691 | 5,784 | 622,700 |
2023/07/21 | 5,668 | 5,724 | 5,633 | 5,686 | 569,600 |
2023/07/20 | 5,779 | 5,791 | 5,701 | 5,732 | 597,800 |
2023/07/19 | 5,797 | 5,830 | 5,760 | 5,822 | 711,700 |
2023/07/18 | 5,738 | 5,765 | 5,705 | 5,759 | 625,700 |
2023/07/14 | 5,642 | 5,709 | 5,610 | 5,673 | 542,600 |
2023/07/13 | 5,555 | 5,641 | 5,522 | 5,641 | 603,400 |
2023/07/12 | 5,566 | 5,593 | 5,512 | 5,530 | 461,700 |
2023/07/11 | 5,596 | 5,644 | 5,549 | 5,571 | 540,800 |
2023/07/10 | 5,598 | 5,618 | 5,535 | 5,557 | 701,500 |
2023/07/07 | 5,615 | 5,712 | 5,580 | 5,592 | 900,400 |
2023/07/06 | 5,648 | 5,682 | 5,623 | 5,654 | 526,600 |
2023/07/05 | 5,620 | 5,719 | 5,605 | 5,707 | 510,200 |
2023/07/04 | 5,717 | 5,727 | 5,662 | 5,669 | 599,700 |
2023/07/03 | 5,745 | 5,781 | 5,728 | 5,745 | 858,700 |
2023/06/30 | 5,672 | 5,728 | 5,630 | 5,695 | 997,500 |
2023/06/29 | 5,652 | 5,715 | 5,620 | 5,655 | 644,100 |
2023/06/28 | 5,517 | 5,666 | 5,510 | 5,654 | 873,400 |
2023/06/27 | 5,389 | 5,521 | 5,357 | 5,497 | 930,800 |
2023/06/26 | 5,431 | 5,456 | 5,356 | 5,436 | 674,600 |