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 |
|---|---|---|---|---|---|
| 2026/08/21 | 4,270 | 4,275 | 4,130 | 4,130 | 2,035,200 |
| 2026/08/20 | 4,254 | 4,320 | 4,170 | 4,190 | 2,646,400 |
| 2026/08/19 | 4,175 | 4,206 | 4,085 | 4,132 | 2,309,000 |
| 2026/08/18 | 4,074 | 4,133 | 4,038 | 4,105 | 1,832,200 |
| 2026/08/17 | 4,130 | 4,226 | 4,113 | 4,138 | 1,827,200 |
| 2026/08/14 | 4,050 | 4,215 | 4,030 | 4,180 | 2,220,900 |
| 2026/08/13 | 4,117 | 4,125 | 3,990 | 4,028 | 2,704,400 |
| 2026/08/12 | 4,227 | 4,281 | 4,117 | 4,147 | 2,434,700 |
| 2026/08/10 | 4,151 | 4,282 | 4,116 | 4,223 | 2,673,800 |
| 2026/08/07 | 4,002 | 4,174 | 3,965 | 4,149 | 3,096,800 |
| 2026/08/06 | 3,869 | 3,990 | 3,860 | 3,942 | 2,901,600 |
| 2026/08/05 | 3,883 | 3,916 | 3,817 | 3,840 | 2,339,700 |
| 2026/08/04 | 3,886 | 3,912 | 3,815 | 3,882 | 2,487,900 |
| 2026/08/03 | 3,908 | 3,967 | 3,800 | 3,888 | 3,486,300 |
| 2026/07/31 | 3,830 | 4,077 | 3,814 | 3,964 | 5,452,100 |
| 2026/07/30 | 4,184 | 4,210 | 4,011 | 4,107 | 6,612,700 |
| 2026/07/29 | 3,879 | 4,229 | 3,836 | 4,229 | 17,555,400 |
| 2026/07/28 | 3,566 | 3,602 | 3,479 | 3,529 | 3,345,400 |
| 2026/07/27 | 3,460 | 3,566 | 3,424 | 3,519 | 2,989,600 |
| 2026/07/24 | 3,290 | 3,387 | 3,280 | 3,364 | 1,941,000 |
| 2026/07/23 | 3,292 | 3,361 | 3,275 | 3,357 | 2,521,000 |
| 2026/07/22 | 3,350 | 3,395 | 3,326 | 3,362 | 3,122,800 |
| 2026/07/21 | 3,412 | 3,461 | 3,372 | 3,410 | 2,983,200 |
| 2026/07/17 | 3,406 | 3,498 | 3,390 | 3,412 | 3,105,400 |
| 2026/07/16 | 3,270 | 3,325 | 3,239 | 3,279 | 1,656,400 |
| 2026/07/15 | 3,274 | 3,285 | 3,226 | 3,246 | 1,718,200 |
| 2026/07/14 | 3,392 | 3,398 | 3,287 | 3,314 | 1,399,800 |
| 2026/07/13 | 3,294 | 3,338 | 3,268 | 3,336 | 1,272,200 |
| 2026/07/10 | 3,333 | 3,338 | 3,289 | 3,307 | 1,773,700 |
| 2026/07/09 | 3,317 | 3,353 | 3,286 | 3,331 | 1,943,500 |
| 2026/07/08 | 3,359 | 3,427 | 3,317 | 3,339 | 2,558,800 |
| 2026/07/07 | 3,311 | 3,402 | 3,300 | 3,325 | 2,489,000 |
| 2026/07/06 | 3,210 | 3,301 | 3,196 | 3,299 | 1,555,400 |
| 2026/07/03 | 3,280 | 3,303 | 3,206 | 3,253 | 2,195,000 |
| 2026/07/02 | 3,155 | 3,272 | 3,114 | 3,216 | 2,743,000 |
| 2026/07/01 | 2,993 | 3,040 | 2,972 | 3,019 | 1,531,800 |
| 2026/06/30 | 3,050 | 3,073 | 3,000 | 3,012 | 2,026,500 |
| 2026/06/29 | 2,965 | 3,090 | 2,957 | 3,049 | 2,907,300 |
| 2026/06/26 | 2,884 | 2,959 | 2,856 | 2,948 | 2,755,000 |
| 2026/06/25 | 2,842 | 2,931 | 2,815 | 2,889 | 2,296,300 |
| 2026/06/24 | 2,928 | 2,968 | 2,845 | 2,864 | 2,247,000 |
| 2026/06/23 | 2,904 | 2,932 | 2,843 | 2,907 | 2,226,800 |
| 2026/06/22 | 2,838 | 2,907 | 2,820 | 2,869 | 2,216,400 |
| 2026/06/19 | 2,839 | 2,839 | 2,770 | 2,810 | 4,815,600 |
| 2026/06/18 | 2,933 | 2,962 | 2,811 | 2,839 | 2,789,600 |
| 2026/06/17 | 2,931 | 2,999 | 2,889 | 2,960 | 3,140,400 |
| 2026/06/16 | 2,813 | 2,839 | 2,765 | 2,824 | 2,128,200 |
| 2026/06/15 | 2,750 | 2,813 | 2,736 | 2,796 | 2,642,100 |
| 2026/06/12 | 2,836 | 2,837 | 2,783 | 2,787 | 3,247,200 |
| 2026/06/11 | 2,877 | 2,883 | 2,816 | 2,838 | 2,365,000 |
| 2026/06/10 | 2,830 | 2,871 | 2,797 | 2,869 | 2,167,100 |
| 2026/06/09 | 2,890 | 2,933 | 2,841 | 2,871 | 2,934,900 |
| 2026/06/08 | 2,920 | 3,031 | 2,900 | 2,916 | 3,465,800 |
| 2026/06/05 | 2,839 | 2,931 | 2,839 | 2,885 | 2,268,800 |
| 2026/06/04 | 2,850 | 2,862 | 2,809 | 2,818 | 3,252,400 |
| 2026/06/03 | 2,958 | 2,991 | 2,891 | 2,953 | 3,390,900 |
| 2026/06/02 | 3,048 | 3,078 | 3,002 | 3,019 | 2,901,600 |
| 2026/06/01 | 3,056 | 3,085 | 3,019 | 3,069 | 3,157,500 |
| 2026/05/29 | 3,075 | 3,102 | 3,006 | 3,016 | 11,970,400 |
| 2026/05/28 | 3,187 | 3,187 | 3,069 | 3,090 | 2,248,600 |
| 2026/05/27 | 3,144 | 3,268 | 3,098 | 3,205 | 2,990,000 |
| 2026/05/26 | 3,234 | 3,243 | 3,099 | 3,135 | 2,039,300 |
| 2026/05/25 | 3,150 | 3,189 | 3,084 | 3,189 | 2,298,900 |
| 2026/05/22 | 3,185 | 3,205 | 3,118 | 3,182 | 1,903,300 |
| 2026/05/21 | 3,171 | 3,237 | 3,140 | 3,205 | 2,218,200 |
| 2026/05/20 | 3,222 | 3,232 | 3,109 | 3,150 | 2,588,900 |
| 2026/05/19 | 3,112 | 3,228 | 3,092 | 3,211 | 3,820,300 |
| 2026/05/18 | 3,085 | 3,124 | 2,927 | 3,042 | 4,014,700 |
| 2026/05/15 | 3,061 | 3,167 | 3,016 | 3,065 | 3,872,800 |
| 2026/05/14 | 3,266 | 3,279 | 3,033 | 3,049 | 7,481,300 |
| 2026/05/13 | 3,438 | 3,466 | 3,289 | 3,296 | 3,252,200 |
| 2026/05/12 | 3,431 | 3,475 | 3,404 | 3,431 | 1,823,400 |
| 2026/05/11 | 3,464 | 3,547 | 3,442 | 3,501 | 2,479,200 |
| 2026/05/08 | 3,460 | 3,509 | 3,412 | 3,451 | 2,792,000 |
| 2026/05/07 | 3,357 | 3,395 | 3,307 | 3,348 | 3,625,400 |
| 2026/05/01 | 3,359 | 3,367 | 3,303 | 3,351 | 1,767,000 |
| 2026/04/30 | 3,420 | 3,459 | 3,265 | 3,303 | 3,150,400 |
| 2026/04/28 | 3,528 | 3,574 | 3,473 | 3,490 | 2,533,400 |
| 2026/04/27 | 3,457 | 3,514 | 3,437 | 3,465 | 2,134,300 |
| 2026/04/24 | 3,476 | 3,477 | 3,395 | 3,422 | 1,916,100 |
| 2026/04/23 | 3,498 | 3,546 | 3,438 | 3,478 | 2,431,500 |
| 2026/04/22 | 3,600 | 3,603 | 3,454 | 3,499 | 3,413,200 |
| 2026/04/21 | 3,650 | 3,738 | 3,545 | 3,545 | 3,780,800 |
| 2026/04/20 | 3,694 | 3,804 | 3,684 | 3,746 | 3,789,900 |
| 2026/04/17 | 3,690 | 3,729 | 3,627 | 3,669 | 2,371,700 |
| 2026/04/16 | 3,748 | 3,806 | 3,701 | 3,701 | 3,207,700 |
| 2026/04/15 | 3,579 | 3,698 | 3,529 | 3,634 | 2,826,400 |
| 2026/04/14 | 3,519 | 3,591 | 3,489 | 3,560 | 2,756,800 |
| 2026/04/13 | 3,299 | 3,406 | 3,290 | 3,406 | 1,750,500 |
| 2026/04/10 | 3,258 | 3,337 | 3,256 | 3,319 | 1,822,900 |
| 2026/04/09 | 3,410 | 3,425 | 3,295 | 3,328 | 2,187,500 |
| 2026/04/08 | 3,514 | 3,549 | 3,400 | 3,418 | 2,735,400 |
| 2026/04/07 | 3,434 | 3,491 | 3,396 | 3,450 | 1,956,000 |
| 2026/04/06 | 3,388 | 3,400 | 3,321 | 3,340 | 1,140,000 |
| 2026/04/03 | 3,425 | 3,450 | 3,371 | 3,371 | 921,700 |
| 2026/03/27 | 3,400 | 3,431 | 3,377 | 3,407 | 2,763,800 |
| 2026/03/26 | 3,298 | 3,306 | 3,236 | 3,305 | 2,837,900 |
| 2026/03/25 | 3,430 | 3,490 | 3,364 | 3,364 | 2,943,000 |
| 2026/03/24 | 3,514 | 3,524 | 3,387 | 3,464 | 2,758,900 |
| 2026/03/23 | 3,467 | 3,522 | 3,432 | 3,464 | 2,359,900 |
| 2026/03/19 | 3,514 | 3,588 | 3,508 | 3,537 | 2,519,700 |
| 2026/03/18 | 3,550 | 3,611 | 3,509 | 3,584 | 2,617,300 |
| 2026/03/17 | 3,615 | 3,668 | 3,550 | 3,578 | 2,673,800 |
| 2026/03/16 | 3,578 | 3,598 | 3,508 | 3,562 | 2,403,800 |
| 2026/03/13 | 3,438 | 3,580 | 3,433 | 3,545 | 3,140,000 |
| 2026/03/12 | 3,368 | 3,480 | 3,363 | 3,457 | 2,670,400 |
| 2026/03/11 | 3,372 | 3,454 | 3,360 | 3,406 | 2,656,100 |
| 2026/03/10 | 3,378 | 3,442 | 3,370 | 3,442 | 2,378,400 |
| 2026/03/09 | 3,322 | 3,391 | 3,298 | 3,378 | 3,206,500 |
| 2026/03/06 | 3,320 | 3,386 | 3,216 | 3,383 | 3,361,300 |
| 2026/03/05 | 3,665 | 3,665 | 3,260 | 3,302 | 7,305,300 |
| 2026/03/04 | 3,593 | 3,630 | 3,486 | 3,562 | 4,733,900 |
| 2026/03/03 | 3,594 | 3,682 | 3,549 | 3,584 | 3,811,100 |
| 2026/03/02 | 3,612 | 3,655 | 3,529 | 3,636 | 5,486,100 |
| 2026/02/27 | 3,500 | 3,593 | 3,463 | 3,593 | 5,711,500 |
| 2026/02/26 | 3,299 | 3,399 | 3,260 | 3,365 | 3,871,900 |
| 2026/02/25 | 3,185 | 3,290 | 3,140 | 3,252 | 3,365,500 |
| 2026/02/24 | 3,114 | 3,191 | 3,086 | 3,115 | 3,829,700 |
| 2026/02/20 | 3,205 | 3,209 | 3,108 | 3,148 | 2,783,000 |
| 2026/02/19 | 3,207 | 3,232 | 3,108 | 3,147 | 2,055,100 |
| 2026/02/18 | 3,115 | 3,191 | 3,113 | 3,167 | 2,615,400 |
| 2026/02/17 | 3,140 | 3,155 | 3,100 | 3,120 | 1,919,700 |
| 2026/02/16 | 3,107 | 3,162 | 3,075 | 3,140 | 2,212,500 |
| 2026/02/13 | 3,236 | 3,271 | 3,054 | 3,057 | 4,379,900 |
| 2026/02/12 | 3,214 | 3,326 | 3,201 | 3,272 | 4,249,100 |
| 2026/02/10 | 3,197 | 3,296 | 3,185 | 3,284 | 4,043,000 |
| 2026/02/09 | 3,044 | 3,126 | 3,022 | 3,105 | 3,780,700 |
| 2026/02/06 | 3,010 | 3,063 | 2,988 | 3,044 | 5,379,400 |
| 2026/02/05 | 3,140 | 3,173 | 3,105 | 3,118 | 4,927,800 |
| 2026/02/04 | 3,404 | 3,440 | 3,186 | 3,190 | 6,846,700 |
| 2026/02/03 | 3,610 | 3,657 | 3,539 | 3,539 | 4,023,300 |
| 2026/02/02 | 3,750 | 3,790 | 3,641 | 3,645 | 4,690,700 |
| 2026/01/30 | 3,728 | 3,999 | 3,718 | 3,936 | 3,888,500 |
| 2026/01/29 | 3,834 | 3,874 | 3,741 | 3,758 | 3,345,600 |
| 2026/01/28 | 3,905 | 3,986 | 3,807 | 3,904 | 7,040,100 |
| 2026/01/27 | 3,587 | 3,597 | 3,528 | 3,555 | 2,862,100 |
| 2026/01/26 | 3,609 | 3,675 | 3,580 | 3,644 | 2,738,600 |
| 2026/01/23 | 3,525 | 3,638 | 3,514 | 3,542 | 2,511,700 |
| 2026/01/22 | 3,562 | 3,562 | 3,462 | 3,462 | 1,735,700 |
| 2026/01/21 | 3,665 | 3,673 | 3,522 | 3,550 | 1,964,400 |
| 2026/01/20 | 3,615 | 3,628 | 3,564 | 3,617 | 1,982,300 |
| 2026/01/19 | 3,710 | 3,725 | 3,624 | 3,625 | 1,783,200 |
| 2026/01/16 | 3,769 | 3,798 | 3,625 | 3,670 | 2,310,000 |
| 2026/01/15 | 3,740 | 3,773 | 3,717 | 3,772 | 2,169,800 |
| 2026/01/14 | 3,641 | 3,725 | 3,635 | 3,694 | 1,743,700 |
| 2026/01/13 | 3,637 | 3,707 | 3,609 | 3,625 | 2,132,100 |
| 2026/01/09 | 3,550 | 3,773 | 3,549 | 3,650 | 4,505,900 |
| 2026/01/08 | 3,594 | 3,632 | 3,556 | 3,602 | 2,191,800 |
| 2026/01/07 | 3,711 | 3,711 | 3,568 | 3,597 | 2,836,800 |
| 2026/01/06 | 3,673 | 3,735 | 3,669 | 3,734 | 1,665,900 |
| 2026/01/05 | 3,680 | 3,705 | 3,640 | 3,667 | 2,060,100 |
| 2025/12/30 | 3,736 | 3,750 | 3,651 | 3,651 | 1,608,000 |
| 2025/12/29 | 3,676 | 3,700 | 3,652 | 3,700 | 1,428,700 |
| 2025/12/26 | 3,673 | 3,719 | 3,657 | 3,674 | 1,418,300 |
| 2025/12/25 | 3,621 | 3,647 | 3,573 | 3,647 | 1,043,000 |
| 2025/12/24 | 3,622 | 3,633 | 3,595 | 3,600 | 1,312,800 |
| 2025/12/23 | 3,549 | 3,682 | 3,549 | 3,613 | 2,489,000 |
| 2025/12/22 | 3,500 | 3,523 | 3,446 | 3,463 | 1,599,800 |
| 2025/12/19 | 3,523 | 3,538 | 3,483 | 3,483 | 1,879,200 |
| 2025/12/18 | 3,510 | 3,554 | 3,494 | 3,519 | 1,445,700 |
| 2025/12/17 | 3,499 | 3,539 | 3,451 | 3,505 | 1,561,400 |
| 2025/12/16 | 3,580 | 3,595 | 3,520 | 3,520 | 1,653,600 |
| 2025/12/15 | 3,678 | 3,704 | 3,597 | 3,601 | 2,241,300 |
| 2025/12/12 | 3,769 | 3,769 | 3,607 | 3,615 | 2,988,200 |
| 2025/12/11 | 3,700 | 3,830 | 3,663 | 3,775 | 2,634,300 |
| 2025/12/10 | 3,680 | 3,751 | 3,674 | 3,737 | 2,075,800 |
| 2025/12/09 | 3,721 | 3,728 | 3,654 | 3,685 | 1,394,900 |
| 2025/12/08 | 3,657 | 3,736 | 3,649 | 3,728 | 1,492,400 |
| 2025/12/05 | 3,676 | 3,694 | 3,651 | 3,673 | 1,677,700 |
| 2025/12/04 | 3,637 | 3,705 | 3,621 | 3,685 | 1,094,700 |
| 2025/12/03 | 3,669 | 3,676 | 3,602 | 3,615 | 2,144,500 |
| 2025/12/02 | 3,743 | 3,750 | 3,667 | 3,701 | 1,392,400 |
| 2025/12/01 | 3,801 | 3,810 | 3,718 | 3,732 | 1,473,700 |
| 2025/11/28 | 3,800 | 3,833 | 3,794 | 3,823 | 1,003,000 |
| 2025/11/27 | 3,801 | 3,841 | 3,789 | 3,815 | 949,700 |
| 2025/11/26 | 3,776 | 3,820 | 3,756 | 3,793 | 1,840,800 |
| 2025/11/25 | 3,901 | 3,910 | 3,767 | 3,777 | 2,504,800 |
| 2025/11/21 | 3,802 | 3,938 | 3,795 | 3,934 | 3,215,300 |
| 2025/11/20 | 3,798 | 3,854 | 3,789 | 3,807 | 1,748,000 |
| 2025/11/19 | 3,794 | 3,824 | 3,760 | 3,773 | 2,674,300 |
| 2025/11/18 | 3,838 | 3,870 | 3,802 | 3,812 | 1,803,600 |
| 2025/11/17 | 3,828 | 3,866 | 3,811 | 3,856 | 1,347,200 |
| 2025/11/14 | 3,842 | 3,880 | 3,822 | 3,858 | 1,689,200 |
| 2025/11/13 | 3,905 | 3,938 | 3,860 | 3,860 | 1,938,400 |
| 2025/11/12 | 3,910 | 3,945 | 3,852 | 3,902 | 2,289,900 |
| 2025/11/11 | 4,083 | 4,083 | 3,908 | 3,938 | 2,243,300 |
| 2025/11/10 | 4,056 | 4,086 | 3,998 | 4,043 | 2,243,900 |
| 2025/11/07 | 3,971 | 4,072 | 3,960 | 4,071 | 1,977,400 |
| 2025/11/06 | 4,001 | 4,070 | 3,945 | 3,957 | 2,907,600 |
| 2025/11/05 | 3,936 | 4,011 | 3,906 | 3,961 | 2,547,800 |
| 2025/11/04 | 4,003 | 4,040 | 3,944 | 3,976 | 2,517,900 |
| 2025/10/31 | 4,051 | 4,165 | 4,032 | 4,034 | 3,560,900 |
| 2025/10/30 | 4,000 | 4,043 | 3,895 | 4,000 | 7,383,600 |
| 2025/10/29 | 4,305 | 4,382 | 4,262 | 4,325 | 2,050,400 |
| 2025/10/28 | 4,363 | 4,376 | 4,324 | 4,331 | 1,625,500 |
| 2025/10/27 | 4,309 | 4,347 | 4,294 | 4,341 | 1,010,200 |
| 2025/10/24 | 4,285 | 4,329 | 4,267 | 4,282 | 1,143,800 |
| 2025/10/23 | 4,302 | 4,327 | 4,249 | 4,275 | 1,137,000 |
| 2025/10/22 | 4,309 | 4,368 | 4,268 | 4,268 | 1,667,100 |
| 2025/10/21 | 4,204 | 4,319 | 4,190 | 4,319 | 1,471,500 |