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
2015/12/30 2,933 2,944 2,902 2,927 335,500
2015/12/29 2,900 2,958 2,876 2,942 270,400
2015/12/28 2,860 2,896 2,844 2,893 237,100
2015/12/25 2,849 2,901 2,829 2,859 314,900
2015/12/24 3,000 3,000 2,873 2,876 461,200
2015/12/22 2,996 3,000 2,957 2,960 366,400
2015/12/21 2,954 3,025 2,941 3,010 786,700
2015/12/18 2,981 3,075 2,964 2,973 861,000
2015/12/17 3,000 3,020 2,948 2,960 705,200
2015/12/16 2,963 3,020 2,922 2,943 793,800
2015/12/15 2,886 2,998 2,875 2,928 1,549,100
2015/12/14 2,821 2,847 2,793 2,841 513,200
2015/12/11 2,845 2,867 2,816 2,841 530,600
2015/12/10 2,850 2,855 2,810 2,845 622,800
2015/12/09 2,850 2,886 2,828 2,870 867,800
2015/12/08 2,837 2,863 2,790 2,822 471,700
2015/12/07 2,837 2,837 2,788 2,800 366,400
2015/12/04 2,812 2,822 2,775 2,791 487,600
2015/12/03 2,769 2,854 2,753 2,839 778,500
2015/12/02 2,710 2,771 2,708 2,764 491,700
2015/12/01 2,729 2,758 2,716 2,743 415,900
2015/11/30 2,719 2,724 2,637 2,711 838,000
2015/11/27 2,743 2,772 2,726 2,764 543,500
2015/11/26 2,757 2,786 2,740 2,752 539,400
2015/11/25 2,819 2,829 2,747 2,776 649,700
2015/11/24 2,800 2,830 2,790 2,821 418,600
2015/11/20 2,788 2,808 2,776 2,794 396,900
2015/11/19 2,749 2,807 2,727 2,788 769,200
2015/11/18 2,675 2,725 2,660 2,716 933,300
2015/11/17 2,672 2,680 2,631 2,667 771,000
2015/11/16 2,672 2,711 2,654 2,669 1,045,900
2015/11/13 2,654 2,707 2,638 2,672 1,141,400
2015/11/12 2,615 2,678 2,608 2,662 874,200
2015/11/11 2,623 2,637 2,595 2,617 775,700
2015/11/10 2,680 2,683 2,577 2,600 1,055,700
2015/11/09 2,600 2,647 2,593 2,630 1,166,200
2015/11/06 2,591 2,607 2,516 2,593 945,800
2015/11/05 2,557 2,617 2,512 2,591 816,900
2015/11/04 2,598 2,600 2,519 2,526 768,000
2015/11/02 2,560 2,609 2,534 2,560 834,800
2015/10/30 2,356 2,581 2,343 2,560 2,513,400
2015/10/29 2,400 2,400 2,325 2,357 748,800
2015/10/28 2,411 2,427 2,390 2,406 299,900
2015/10/27 2,410 2,460 2,399 2,407 394,400
2015/10/26 2,410 2,432 2,368 2,411 322,500
2015/10/23 2,436 2,457 2,409 2,417 455,500
2015/10/22 2,374 2,425 2,333 2,405 490,500
2015/10/21 2,427 2,452 2,355 2,391 660,400
2015/10/20 2,463 2,486 2,401 2,425 412,700
2015/10/19 2,433 2,502 2,430 2,459 424,800
2015/10/16 2,436 2,471 2,420 2,422 326,600
2015/10/15 2,355 2,417 2,310 2,409 500,000
2015/10/14 2,422 2,428 2,374 2,382 451,300
2015/10/13 2,388 2,443 2,358 2,436 718,600
2015/10/09 2,433 2,463 2,400 2,438 632,500
2015/10/08 2,402 2,467 2,382 2,383 974,200
2015/10/07 2,398 2,416 2,318 2,362 822,200
2015/10/06 2,393 2,414 2,351 2,362 668,300
2015/10/05 2,297 2,337 2,268 2,325 671,200
2015/10/02 2,287 2,303 2,253 2,270 604,400
2015/10/01 2,373 2,384 2,260 2,305 842,500
2015/09/30 2,300 2,368 2,268 2,353 865,700
2015/09/29 2,323 2,395 2,262 2,267 791,100
2015/09/28 2,316 2,404 2,173 2,323 1,829,200
2015/09/25 2,436 2,464 2,420 2,464 501,500
2015/09/24 2,407 2,478 2,407 2,409 631,500
2015/09/18 2,493 2,506 2,439 2,449 397,200
2015/09/17 2,479 2,514 2,443 2,512 737,400
2015/09/16 2,580 2,584 2,434 2,457 1,310,600
2015/09/15 2,594 2,600 2,526 2,582 661,900
2015/09/14 2,602 2,622 2,561 2,594 772,900
2015/09/11 2,519 2,664 2,516 2,609 1,209,600
2015/09/10 2,548 2,577 2,481 2,569 1,200,000
2015/09/09 2,627 2,630 2,532 2,567 1,640,600
2015/09/08 2,661 2,678 2,525 2,537 963,000
2015/09/07 2,785 2,790 2,639 2,656 1,452,000
2015/09/04 2,866 2,911 2,768 2,813 1,057,300
2015/09/03 2,851 2,911 2,839 2,865 670,700
2015/09/02 2,772 2,858 2,759 2,806 527,800
2015/09/01 2,900 2,925 2,815 2,838 900,400
2015/08/31 2,875 2,905 2,807 2,850 840,100
2015/08/28 2,850 2,887 2,814 2,874 714,900
2015/08/27 2,748 2,778 2,716 2,750 504,300
2015/08/26 2,640 2,702 2,588 2,696 886,800
2015/08/25 2,600 2,747 2,576 2,637 1,309,900
2015/08/24 2,745 2,801 2,641 2,646 574,600
2015/08/21 2,851 2,871 2,810 2,827 538,900
2015/08/20 2,949 2,976 2,923 2,934 488,000
2015/08/19 2,934 2,957 2,911 2,913 359,500
2015/08/18 2,978 2,991 2,918 2,950 464,100
2015/08/17 2,964 3,055 2,958 3,025 1,026,800
2015/08/14 2,910 2,970 2,870 2,914 622,500
2015/08/13 2,900 2,950 2,885 2,911 1,307,700
2015/08/12 2,744 2,866 2,744 2,823 879,700
2015/08/11 2,715 2,769 2,713 2,745 561,800
2015/08/10 2,699 2,740 2,669 2,698 319,800
2015/08/07 2,660 2,667 2,635 2,656 486,200
2015/08/06 2,663 2,681 2,624 2,652 573,800
2015/08/05 2,711 2,726 2,661 2,692 453,200
2015/08/04 2,730 2,730 2,691 2,707 310,100
2015/08/03 2,759 2,795 2,728 2,734 381,500
2015/07/31 2,900 2,900 2,672 2,712 1,593,700
2015/07/30 2,772 2,813 2,746 2,796 676,400
2015/07/29 2,740 2,798 2,738 2,779 664,200
2015/07/28 2,703 2,731 2,680 2,716 436,900
2015/07/27 2,761 2,780 2,698 2,748 704,000
2015/07/24 2,682 2,689 2,657 2,679 446,200
2015/07/23 2,660 2,710 2,651 2,685 501,800
2015/07/22 2,615 2,669 2,580 2,633 944,000
2015/07/21 2,618 2,657 2,587 2,614 656,600
2015/07/17 2,592 2,604 2,555 2,588 821,600
2015/07/16 2,589 2,612 2,562 2,588 1,271,600
2015/07/15 2,526 2,610 2,514 2,589 2,029,900
2015/07/14 2,423 2,437 2,401 2,415 775,700
2015/07/13 2,366 2,413 2,312 2,409 578,300
2015/07/10 2,328 2,401 2,325 2,346 404,100
2015/07/09 2,306 2,319 2,224 2,316 367,300
2015/07/08 2,400 2,400 2,318 2,322 462,700
2015/07/07 2,400 2,426 2,381 2,384 288,600
2015/07/06 2,380 2,387 2,358 2,373 494,800
2015/07/03 2,454 2,519 2,402 2,426 746,700
2015/07/02 2,410 2,460 2,404 2,453 619,400
2015/07/01 2,370 2,395 2,351 2,393 257,300
2015/06/30 2,420 2,420 2,361 2,371 405,700
2015/06/29 2,382 2,402 2,370 2,370 479,100
2015/06/26 2,424 2,455 2,424 2,448 390,800
2015/06/25 2,428 2,437 2,419 2,423 271,400
2015/06/24 2,452 2,458 2,435 2,440 382,800
2015/06/23 2,404 2,454 2,397 2,448 958,400
2015/06/22 2,370 2,383 2,345 2,370 320,900
2015/06/19 2,390 2,403 2,366 2,379 913,600
2015/06/18 2,331 2,384 2,326 2,372 1,091,200
2015/06/17 2,341 2,350 2,290 2,331 478,800
2015/06/16 2,353 2,383 2,340 2,371 742,800
2015/06/15 2,305 2,358 2,305 2,341 347,800
2015/06/12 2,307 2,320 2,285 2,317 584,400
2015/06/11 2,288 2,326 2,288 2,316 437,200
2015/06/10 2,310 2,337 2,285 2,298 707,400
2015/06/09 2,359 2,361 2,312 2,314 426,200
2015/06/08 2,375 2,377 2,349 2,353 249,300
2015/06/05 2,335 2,375 2,335 2,368 196,700
2015/06/04 2,366 2,370 2,344 2,366 372,000
2015/06/03 2,365 2,385 2,354 2,365 172,200
2015/06/02 2,416 2,417 2,373 2,377 582,100
2015/06/01 2,416 2,421 2,385 2,416 263,300
2015/05/29 2,408 2,456 2,407 2,407 678,200
2015/05/28 2,423 2,457 2,396 2,405 623,300
2015/05/27 2,403 2,436 2,403 2,421 338,900
2015/05/26 2,400 2,406 2,355 2,389 350,800
2015/05/25 2,401 2,435 2,385 2,399 944,200
2015/05/22 2,370 2,386 2,360 2,374 380,400
2015/05/21 2,290 2,375 2,284 2,370 644,800
2015/05/20 2,270 2,283 2,257 2,267 542,500
2015/05/19 2,291 2,292 2,263 2,289 255,700
2015/05/18 2,340 2,340 2,278 2,289 358,700
2015/05/15 2,304 2,327 2,290 2,321 396,400
2015/05/14 2,321 2,323 2,275 2,300 449,500
2015/05/13 2,306 2,360 2,292 2,351 451,000
2015/05/12 2,305 2,350 2,302 2,314 430,400
2015/05/11 2,281 2,329 2,263 2,317 634,700
2015/05/08 2,219 2,325 2,212 2,284 1,124,300
2015/05/07 2,250 2,332 2,248 2,310 876,900
2015/05/01 2,210 2,229 2,202 2,226 306,600
2015/04/30 2,240 2,259 2,229 2,240 265,700
2015/04/28 2,252 2,280 2,241 2,250 480,100
2015/04/27 2,263 2,297 2,249 2,272 539,800
2015/04/24 2,325 2,333 2,287 2,293 258,700
2015/04/23 2,318 2,364 2,306 2,328 712,600
2015/04/22 2,313 2,393 2,288 2,294 677,600
2015/04/21 2,271 2,349 2,271 2,312 873,700
2015/04/20 2,310 2,324 2,242 2,251 1,227,300
2015/04/17 2,350 2,371 2,315 2,350 612,500
2015/04/16 2,379 2,401 2,336 2,350 559,200
2015/04/15 2,360 2,361 2,322 2,329 383,200
2015/04/14 2,395 2,398 2,369 2,371 349,700
2015/04/13 2,401 2,419 2,382 2,407 357,000
2015/04/10 2,396 2,418 2,385 2,401 236,500
2015/04/09 2,425 2,425 2,388 2,413 244,500
2015/04/08 2,458 2,478 2,406 2,407 347,600
2015/04/07 2,394 2,470 2,394 2,447 328,900
2015/04/06 2,372 2,403 2,358 2,396 167,700
2015/04/03 2,383 2,385 2,365 2,369 170,300
2015/04/02 2,355 2,399 2,355 2,383 454,700
2015/04/01 2,382 2,382 2,315 2,316 576,900
2015/03/31 2,389 2,413 2,365 2,389 632,800
2015/03/30 2,340 2,374 2,339 2,345 432,900
2015/03/27 2,300 2,350 2,287 2,312 373,300
2015/03/26 2,331 2,362 2,305 2,315 332,500
2015/03/25 2,298 2,343 2,287 2,334 463,200
2015/03/24 2,289 2,302 2,258 2,294 586,900
2015/03/23 2,379 2,390 2,323 2,329 331,300
2015/03/20 2,320 2,364 2,310 2,360 608,600
2015/03/19 2,329 2,367 2,287 2,308 1,026,700
2015/03/18 2,284 2,300 2,258 2,285 527,900
2015/03/17 2,264 2,294 2,257 2,270 411,100
2015/03/16 2,171 2,293 2,149 2,255 946,800
2015/03/13 2,168 2,174 2,145 2,154 516,800
2015/03/12 2,157 2,171 2,133 2,151 440,000
2015/03/11 2,199 2,217 2,176 2,181 291,700
2015/03/10 2,235 2,238 2,174 2,180 369,000
2015/03/09 2,214 2,246 2,169 2,215 699,000
2015/03/06 2,221 2,265 2,220 2,249 416,000
2015/03/05 2,194 2,242 2,192 2,230 484,900
2015/03/04 2,186 2,210 2,160 2,180 282,100
2015/03/03 2,205 2,206 2,164 2,195 318,300
2015/03/02 2,142 2,206 2,133 2,185 452,000
2015/02/27 2,110 2,125 2,084 2,114 644,800
2015/02/26 2,154 2,154 2,114 2,123 345,500
2015/02/25 2,141 2,170 2,135 2,148 606,600
2015/02/24 2,110 2,165 2,110 2,148 743,300
2015/02/23 2,110 2,117 2,093 2,107 500,100
2015/02/20 2,077 2,110 2,074 2,087 511,000
2015/02/19 2,031 2,086 2,025 2,077 451,400
2015/02/18 1,999 2,062 1,989 2,041 900,400
2015/02/17 1,941 1,976 1,921 1,965 334,900
2015/02/16 1,963 1,969 1,940 1,952 318,600
2015/02/13 1,966 1,967 1,917 1,937 569,000
2015/02/12 1,997 2,008 1,972 1,978 425,300
2015/02/10 2,009 2,009 1,976 1,984 374,200
2015/02/09 2,036 2,038 1,985 2,001 513,900
2015/02/06 2,020 2,043 2,008 2,030 550,500
2015/02/05 2,043 2,058 1,985 2,011 925,100
2015/02/04 2,024 2,100 2,011 2,079 1,607,400
2015/02/03 1,956 1,974 1,906 1,944 332,700
2015/02/02 1,960 1,984 1,946 1,959 353,100
2015/01/30 1,960 2,009 1,959 1,983 686,600
2015/01/29 1,915 1,980 1,913 1,955 603,000
2015/01/28 1,937 1,954 1,914 1,941 436,900
2015/01/27 1,900 1,964 1,897 1,961 844,500
2015/01/26 1,865 1,889 1,860 1,885 533,200
2015/01/23 1,840 1,868 1,838 1,865 324,400
2015/01/22 1,839 1,850 1,797 1,828 480,800
2015/01/21 1,826 1,870 1,789 1,849 1,226,200
2015/01/20 1,758 1,780 1,727 1,750 629,200
2015/01/19 1,741 1,792 1,733 1,769 673,700
2015/01/16 1,740 1,770 1,720 1,753 648,400
2015/01/15 1,774 1,774 1,731 1,769 412,700
2015/01/14 1,751 1,784 1,706 1,770 683,800
2015/01/13 1,704 1,775 1,701 1,774 740,500
2015/01/09 1,763 1,765 1,716 1,726 403,700
2015/01/08 1,796 1,800 1,751 1,758 509,000
2015/01/07 1,775 1,791 1,755 1,790 423,700
2015/01/06 1,800 1,823 1,797 1,800 398,500
2015/01/05 1,815 1,847 1,808 1,826 333,300

このページの先頭へ