日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 2,920 2,930 2,855 2,855 243,700
2007/12/27 3,050 3,050 2,975 3,010 278,400
2007/12/26 2,965 3,070 2,955 3,060 299,900
2007/12/25 2,915 2,970 2,860 2,960 450,800
2007/12/21 2,770 2,800 2,710 2,800 333,800
2007/12/20 2,845 2,850 2,710 2,730 572,600
2007/12/19 2,915 2,930 2,840 2,860 330,200
2007/12/18 2,850 2,890 2,790 2,875 417,800
2007/12/17 2,980 3,010 2,885 2,905 369,300
2007/12/14 3,050 3,090 3,000 3,030 277,900
2007/12/13 3,120 3,120 3,060 3,080 250,900
2007/12/12 3,120 3,150 3,060 3,090 299,100
2007/12/11 3,170 3,190 3,120 3,170 400,600
2007/12/10 3,100 3,170 3,100 3,170 406,700
2007/12/07 3,100 3,100 3,050 3,060 286,000
2007/12/06 3,140 3,150 3,040 3,050 438,000
2007/12/05 3,050 3,140 3,000 3,100 488,000
2007/12/04 3,160 3,170 3,030 3,050 524,300
2007/12/03 3,040 3,160 3,040 3,120 567,800
2007/11/30 3,000 3,050 2,980 3,000 328,300
2007/11/29 3,020 3,030 2,960 2,970 503,200
2007/11/28 2,945 2,985 2,910 2,975 735,800
2007/11/27 2,855 2,930 2,810 2,930 737,200
2007/11/26 2,830 2,925 2,770 2,815 701,300
2007/11/22 2,690 2,740 2,580 2,710 687,900
2007/11/21 2,760 2,765 2,695 2,700 659,900
2007/11/20 2,705 2,810 2,675 2,790 889,300
2007/11/19 2,850 2,900 2,815 2,845 547,500
2007/11/16 2,855 2,905 2,805 2,890 559,800
2007/11/15 2,945 2,970 2,900 2,955 717,200
2007/11/14 2,910 2,950 2,805 2,950 978,300
2007/11/13 2,670 2,780 2,660 2,735 1,139,800
2007/11/12 2,850 2,855 2,660 2,740 1,326,300
2007/11/09 2,950 2,980 2,810 2,905 1,280,800
2007/11/08 3,100 3,100 2,985 3,090 616,300
2007/11/07 3,200 3,310 3,150 3,170 630,800
2007/11/06 3,140 3,250 3,130 3,170 387,100
2007/11/05 3,300 3,300 3,180 3,190 498,200
2007/11/02 3,350 3,390 3,270 3,290 886,000
2007/11/01 3,320 3,470 3,300 3,390 1,270,200
2007/10/31 3,250 3,290 3,180 3,280 816,400
2007/10/30 3,170 3,240 3,150 3,230 602,600
2007/10/29 3,180 3,180 3,130 3,160 256,300
2007/10/26 3,100 3,140 3,040 3,140 345,400
2007/10/25 3,120 3,160 3,090 3,100 297,000
2007/10/24 3,080 3,180 3,080 3,150 364,800
2007/10/23 3,070 3,190 3,060 3,080 354,700
2007/10/22 3,020 3,100 3,010 3,090 608,800
2007/10/19 3,160 3,220 3,130 3,160 685,600
2007/10/18 3,140 3,200 3,110 3,190 350,200
2007/10/17 3,210 3,220 3,080 3,110 967,900
2007/10/16 3,200 3,240 3,090 3,200 1,124,500
2007/10/15 3,080 3,300 3,060 3,240 1,766,500
2007/10/12 2,945 3,080 2,930 3,040 1,419,700
2007/10/11 2,835 3,020 2,830 2,970 2,871,500
2007/10/10 2,655 2,770 2,640 2,755 1,810,500
2007/10/09 2,570 2,615 2,540 2,615 1,160,300
2007/10/05 2,730 2,730 2,555 2,615 1,659,800
2007/10/04 2,730 2,785 2,685 2,700 718,500
2007/10/03 2,725 2,760 2,690 2,725 374,000
2007/10/02 2,620 2,690 2,600 2,690 485,800
2007/10/01 2,590 2,650 2,550 2,575 704,200
2007/09/28 2,675 2,685 2,625 2,650 411,000
2007/09/27 2,690 2,710 2,645 2,695 604,600
2007/09/26 2,665 2,685 2,585 2,675 777,200
2007/09/25 2,530 2,590 2,495 2,585 463,400
2007/09/21 2,520 2,535 2,435 2,525 853,800
2007/09/20 2,530 2,545 2,480 2,515 774,100
2007/09/19 2,490 2,565 2,490 2,535 553,100
2007/09/18 2,555 2,555 2,475 2,490 840,800
2007/09/14 2,570 2,635 2,540 2,560 971,700
2007/09/13 2,570 2,630 2,545 2,585 1,370,200
2007/09/12 2,825 2,845 2,705 2,730 1,548,300
2007/09/11 2,715 2,895 2,665 2,855 2,512,700
2007/09/10 2,490 2,695 2,480 2,685 1,292,100
2007/09/07 2,510 2,525 2,485 2,515 409,200
2007/09/06 2,400 2,535 2,390 2,525 579,200
2007/09/05 2,500 2,500 2,465 2,480 600,400
2007/09/04 2,485 2,520 2,480 2,500 430,400
2007/09/03 2,460 2,500 2,460 2,490 412,600
2007/08/31 2,400 2,495 2,400 2,490 513,400
2007/08/30 2,430 2,455 2,410 2,440 351,900
2007/08/29 2,365 2,410 2,320 2,405 836,700
2007/08/28 2,460 2,495 2,395 2,485 789,000
2007/08/27 2,425 2,455 2,390 2,435 869,300
2007/08/24 2,265 2,385 2,245 2,375 764,200
2007/08/23 2,190 2,320 2,185 2,320 1,156,200
2007/08/22 2,120 2,190 2,110 2,165 567,800
2007/08/21 2,080 2,145 2,060 2,120 724,500
2007/08/20 2,165 2,175 2,000 2,040 868,300
2007/08/17 2,095 2,105 1,929 1,942 1,316,200
2007/08/16 2,150 2,165 2,060 2,135 935,900
2007/08/15 2,195 2,265 2,195 2,200 730,600
2007/08/14 2,240 2,280 2,180 2,235 835,500
2007/08/13 2,265 2,410 2,240 2,250 1,078,200
2007/08/10 2,275 2,290 2,170 2,185 1,247,000
2007/08/09 2,455 2,460 2,285 2,355 2,278,300
2007/08/08 2,445 2,475 2,420 2,475 1,091,500
2007/08/07 2,515 2,535 2,460 2,470 978,100
2007/08/06 2,450 2,555 2,415 2,475 2,038,800
2007/08/03 2,370 2,390 2,250 2,290 946,900
2007/08/02 2,430 2,435 2,350 2,390 640,400
2007/08/01 2,485 2,485 2,430 2,430 661,700
2007/07/31 2,380 2,430 2,350 2,405 322,100
2007/07/30 2,325 2,455 2,300 2,390 595,500
2007/07/27 2,390 2,415 2,360 2,365 568,500
2007/07/26 2,465 2,550 2,425 2,430 411,100
2007/07/25 2,430 2,465 2,415 2,450 385,100
2007/07/24 2,475 2,495 2,445 2,495 379,700
2007/07/23 2,520 2,530 2,470 2,480 308,500
2007/07/20 2,505 2,560 2,500 2,525 416,000
2007/07/19 2,445 2,510 2,430 2,490 374,900
2007/07/18 2,420 2,455 2,400 2,420 279,500
2007/07/17 2,490 2,495 2,440 2,445 386,800
2007/07/13 2,480 2,530 2,460 2,485 608,700
2007/07/12 2,475 2,490 2,420 2,460 822,500
2007/07/11 2,405 2,570 2,380 2,515 2,301,000
2007/07/10 2,380 2,395 2,340 2,365 409,100
2007/07/09 2,330 2,385 2,320 2,380 391,900
2007/07/06 2,300 2,325 2,290 2,300 205,400
2007/07/05 2,320 2,330 2,305 2,325 198,400
2007/07/04 2,265 2,320 2,265 2,305 408,100
2007/07/03 2,305 2,315 2,275 2,305 352,900
2007/07/02 2,325 2,335 2,310 2,325 296,700
2007/06/29 2,320 2,330 2,285 2,300 469,400
2007/06/28 2,320 2,330 2,280 2,315 491,000
2007/06/27 2,330 2,380 2,315 2,330 462,500
2007/06/26 2,400 2,400 2,300 2,325 754,900
2007/06/25 2,400 2,445 2,400 2,410 784,500
2007/06/22 2,320 2,425 2,310 2,420 1,344,000
2007/06/21 2,240 2,320 2,225 2,305 494,600
2007/06/20 2,250 2,260 2,240 2,245 203,100
2007/06/19 2,270 2,285 2,250 2,260 217,000
2007/06/18 2,270 2,290 2,250 2,270 289,500
2007/06/15 2,270 2,270 2,215 2,260 374,600
2007/06/14 2,260 2,270 2,240 2,255 551,400
2007/06/13 2,150 2,210 2,140 2,200 690,800
2007/06/12 2,215 2,220 2,170 2,170 318,200
2007/06/11 2,210 2,235 2,190 2,215 459,100
2007/06/08 2,230 2,240 2,185 2,215 405,300
2007/06/07 2,195 2,260 2,185 2,250 643,000
2007/06/06 2,255 2,265 2,215 2,235 373,800
2007/06/05 2,285 2,295 2,240 2,250 597,600
2007/06/04 2,250 2,345 2,240 2,280 815,000
2007/06/01 2,260 2,275 2,225 2,245 865,300
2007/05/31 2,330 2,335 2,275 2,295 836,700
2007/05/30 2,340 2,360 2,240 2,300 933,900
2007/05/29 2,295 2,380 2,295 2,330 750,600
2007/05/28 2,265 2,365 2,260 2,330 1,263,700
2007/05/25 2,160 2,245 2,140 2,225 1,702,800
2007/05/24 2,125 2,205 2,105 2,180 1,362,400
2007/05/23 2,195 2,215 2,100 2,125 1,635,900
2007/05/22 2,045 2,210 2,035 2,170 3,213,800
2007/05/21 2,075 2,075 1,986 2,025 2,835,900
2007/05/18 1,824 1,825 1,765 1,775 808,600
2007/05/17 1,847 1,888 1,784 1,794 1,041,200
2007/05/16 1,830 1,839 1,743 1,787 1,180,300
2007/05/15 1,880 1,884 1,820 1,829 843,900
2007/05/14 1,940 1,946 1,876 1,890 578,400
2007/05/11 1,930 1,947 1,916 1,924 511,300
2007/05/10 2,010 2,010 1,967 1,975 604,500
2007/05/09 2,030 2,055 1,975 1,990 1,446,900
2007/05/08 1,978 1,988 1,962 1,974 669,000
2007/05/07 1,940 2,015 1,931 2,010 1,314,100
2007/05/02 1,900 1,916 1,898 1,906 588,100
2007/05/01 1,850 1,903 1,834 1,899 1,087,300
2007/04/27 1,870 1,880 1,810 1,827 718,800
2007/04/26 1,887 1,894 1,867 1,879 662,900
2007/04/25 1,869 1,878 1,845 1,859 598,500
2007/04/24 1,870 1,871 1,830 1,845 440,700
2007/04/23 1,840 1,884 1,838 1,870 837,000
2007/04/20 1,863 1,871 1,814 1,836 802,600
2007/04/19 1,902 1,918 1,856 1,879 888,600
2007/04/18 1,911 1,940 1,908 1,912 1,658,200
2007/04/17 1,902 1,902 1,847 1,857 711,000
2007/04/16 1,899 1,909 1,887 1,894 983,400
2007/04/13 1,874 1,902 1,853 1,870 2,682,600
2007/04/12 1,863 1,875 1,804 1,814 1,531,100
2007/04/11 1,800 1,845 1,800 1,838 1,131,900
2007/04/10 1,720 1,798 1,713 1,797 1,529,500
2007/04/09 1,707 1,723 1,694 1,713 461,400
2007/04/06 1,713 1,730 1,700 1,705 458,100
2007/04/05 1,680 1,708 1,661 1,705 646,000
2007/04/04 1,687 1,692 1,664 1,688 649,700
2007/04/03 1,682 1,691 1,660 1,688 400,300
2007/04/02 1,691 1,705 1,667 1,679 703,000
2007/03/30 1,701 1,711 1,685 1,692 633,400
2007/03/29 1,720 1,721 1,693 1,701 814,300
2007/03/28 1,730 1,741 1,711 1,733 468,800
2007/03/27 1,710 1,749 1,710 1,726 1,076,800
2007/03/26 1,754 1,759 1,730 1,754 510,200
2007/03/23 1,810 1,810 1,732 1,748 729,900
2007/03/22 1,827 1,827 1,793 1,800 635,700
2007/03/20 1,760 1,767 1,741 1,767 740,900
2007/03/19 1,700 1,735 1,680 1,724 631,900
2007/03/16 1,751 1,756 1,703 1,707 793,700
2007/03/15 1,782 1,788 1,757 1,760 570,800
2007/03/14 1,790 1,791 1,752 1,763 961,500
2007/03/13 1,854 1,866 1,836 1,836 465,200
2007/03/12 1,835 1,866 1,820 1,861 700,700
2007/03/09 1,805 1,819 1,791 1,810 735,800
2007/03/08 1,729 1,806 1,729 1,806 986,200
2007/03/07 1,800 1,802 1,758 1,789 1,182,100
2007/03/06 1,692 1,742 1,651 1,740 1,013,500
2007/03/05 1,736 1,766 1,680 1,692 1,272,600
2007/03/02 1,861 1,861 1,790 1,826 1,393,000
2007/03/01 1,850 1,879 1,830 1,860 858,100
2007/02/28 1,800 1,861 1,752 1,852 1,038,900
2007/02/27 1,929 1,953 1,882 1,924 1,394,000
2007/02/26 1,905 1,922 1,870 1,918 1,777,100
2007/02/23 1,874 1,923 1,831 1,868 2,231,400
2007/02/22 1,792 1,823 1,792 1,814 1,261,300
2007/02/21 1,790 1,829 1,784 1,789 1,138,500
2007/02/20 1,780 1,793 1,761 1,767 1,296,600
2007/02/19 1,790 1,829 1,771 1,806 1,248,100
2007/02/16 1,855 1,859 1,812 1,818 1,241,900
2007/02/15 1,910 1,930 1,847 1,886 1,477,700
2007/02/14 1,896 1,929 1,876 1,915 1,124,900
2007/02/13 1,922 1,931 1,846 1,870 1,777,600
2007/02/09 2,015 2,030 1,955 1,962 1,307,000
2007/02/08 2,060 2,080 2,020 2,040 596,400
2007/02/07 2,070 2,070 1,986 2,045 1,609,800
2007/02/06 2,130 2,145 2,075 2,080 988,300
2007/02/05 2,145 2,170 2,095 2,145 1,255,600
2007/02/02 2,345 2,360 2,290 2,290 553,900
2007/02/01 2,255 2,285 2,230 2,265 488,900
2007/01/31 2,245 2,280 2,230 2,280 387,700
2007/01/30 2,235 2,255 2,215 2,215 208,400
2007/01/29 2,200 2,230 2,180 2,210 247,600
2007/01/26 2,210 2,240 2,180 2,230 392,000
2007/01/25 2,250 2,275 2,190 2,190 686,800
2007/01/24 2,190 2,200 2,130 2,140 831,700
2007/01/23 2,210 2,225 2,190 2,205 347,400
2007/01/22 2,300 2,300 2,220 2,225 500,700
2007/01/19 2,335 2,335 2,265 2,295 357,400
2007/01/18 2,300 2,300 2,255 2,260 492,300
2007/01/17 2,335 2,350 2,270 2,295 627,100
2007/01/16 2,390 2,420 2,355 2,395 769,800
2007/01/15 2,260 2,420 2,255 2,325 1,280,100
2007/01/12 2,145 2,250 2,120 2,245 784,200
2007/01/11 2,105 2,130 2,075 2,110 376,100
2007/01/10 2,170 2,175 2,100 2,105 462,300
2007/01/09 2,140 2,185 2,130 2,160 429,100
2007/01/05 2,145 2,150 2,100 2,115 221,400
2007/01/04 2,160 2,200 2,150 2,160 215,000

このページの先頭へ