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
2016/12/30 2,782 2,795 2,738 2,750 358,500
2016/12/29 2,775 2,797 2,743 2,787 362,700
2016/12/28 2,740 2,797 2,715 2,782 429,000
2016/12/27 2,744 2,791 2,726 2,732 430,600
2016/12/26 2,650 2,748 2,649 2,741 688,800
2016/12/22 2,622 2,695 2,600 2,661 958,200
2016/12/21 2,570 2,631 2,557 2,599 836,900
2016/12/20 2,480 2,562 2,473 2,550 488,900
2016/12/19 2,476 2,488 2,437 2,485 441,900
2016/12/16 2,503 2,509 2,471 2,482 438,600
2016/12/15 2,541 2,542 2,503 2,511 440,800
2016/12/14 2,572 2,580 2,555 2,569 353,200
2016/12/13 2,532 2,552 2,500 2,543 621,500
2016/12/12 2,530 2,592 2,525 2,552 570,400
2016/12/09 2,469 2,574 2,469 2,529 799,600
2016/12/08 2,448 2,478 2,424 2,469 447,900
2016/12/07 2,406 2,420 2,375 2,417 536,900
2016/12/06 2,459 2,465 2,411 2,423 388,700
2016/12/05 2,460 2,471 2,424 2,441 522,000
2016/12/02 2,489 2,507 2,467 2,479 541,200
2016/12/01 2,530 2,530 2,494 2,502 525,300
2016/11/30 2,503 2,512 2,496 2,498 352,000
2016/11/29 2,520 2,520 2,494 2,503 393,400
2016/11/28 2,510 2,546 2,497 2,528 400,900
2016/11/25 2,550 2,582 2,498 2,513 506,800
2016/11/24 2,510 2,599 2,490 2,543 563,500
2016/11/22 2,521 2,527 2,493 2,520 474,800
2016/11/21 2,518 2,541 2,509 2,536 418,500
2016/11/18 2,614 2,614 2,476 2,503 933,300
2016/11/17 2,572 2,608 2,561 2,579 391,800
2016/11/16 2,650 2,668 2,578 2,582 618,900
2016/11/15 2,595 2,617 2,576 2,615 527,100
2016/11/14 2,523 2,579 2,510 2,569 641,700
2016/11/11 2,602 2,620 2,504 2,518 558,100
2016/11/10 2,608 2,633 2,572 2,611 544,900
2016/11/09 2,623 2,638 2,495 2,535 821,200
2016/11/08 2,665 2,672 2,578 2,598 726,600
2016/11/07 2,692 2,715 2,637 2,649 454,300
2016/11/04 2,648 2,699 2,631 2,674 697,100
2016/11/02 2,712 2,736 2,669 2,676 759,300
2016/11/01 2,703 2,755 2,696 2,753 766,300
2016/10/31 2,701 2,738 2,681 2,715 1,085,300
2016/10/28 2,549 2,734 2,518 2,677 3,474,100
2016/10/27 2,390 2,396 2,357 2,377 736,700
2016/10/26 2,420 2,471 2,394 2,406 862,100
2016/10/25 2,510 2,529 2,463 2,470 610,700
2016/10/24 2,515 2,515 2,474 2,480 303,600
2016/10/21 2,506 2,526 2,479 2,481 540,500
2016/10/20 2,456 2,542 2,450 2,515 741,300
2016/10/19 2,456 2,483 2,450 2,463 498,100
2016/10/18 2,401 2,482 2,396 2,445 1,081,800
2016/10/17 2,343 2,358 2,311 2,351 429,300
2016/10/14 2,323 2,351 2,313 2,342 352,800
2016/10/13 2,333 2,353 2,295 2,331 732,800
2016/10/12 2,366 2,375 2,322 2,324 876,000
2016/10/11 2,472 2,476 2,385 2,389 797,400
2016/10/07 2,444 2,481 2,441 2,472 567,400
2016/10/06 2,507 2,508 2,438 2,445 734,000
2016/10/05 2,492 2,543 2,468 2,528 941,400
2016/10/04 2,478 2,484 2,442 2,453 667,400
2016/10/03 2,469 2,506 2,457 2,478 694,500
2016/09/30 2,476 2,499 2,459 2,475 634,800
2016/09/29 2,485 2,507 2,481 2,493 684,500
2016/09/28 2,405 2,454 2,381 2,449 662,700
2016/09/27 2,341 2,405 2,337 2,405 764,100
2016/09/26 2,422 2,446 2,333 2,337 636,700
2016/09/23 2,350 2,499 2,339 2,409 1,422,500
2016/09/21 2,258 2,289 2,214 2,287 513,800
2016/09/20 2,240 2,283 2,225 2,257 492,200
2016/09/16 2,260 2,264 2,222 2,254 532,700
2016/09/15 2,253 2,273 2,224 2,250 538,600
2016/09/14 2,312 2,336 2,257 2,260 864,800
2016/09/13 2,314 2,391 2,314 2,335 1,354,800
2016/09/12 2,218 2,299 2,218 2,291 1,077,000
2016/09/09 2,235 2,249 2,210 2,233 477,600
2016/09/08 2,275 2,276 2,222 2,251 834,500
2016/09/07 2,300 2,303 2,269 2,275 740,600
2016/09/06 2,263 2,365 2,255 2,334 1,107,100
2016/09/05 2,262 2,266 2,232 2,239 530,900
2016/09/02 2,228 2,257 2,220 2,240 794,300
2016/09/01 2,236 2,236 2,165 2,228 1,179,000
2016/08/31 2,233 2,250 2,208 2,250 656,100
2016/08/30 2,223 2,233 2,200 2,223 852,400
2016/08/29 2,225 2,231 2,193 2,222 1,189,900
2016/08/26 2,255 2,280 2,219 2,225 2,778,400
2016/08/25 2,103 2,127 2,087 2,119 499,300
2016/08/24 2,097 2,110 2,079 2,097 445,900
2016/08/23 2,070 2,124 2,058 2,079 637,900
2016/08/22 2,050 2,090 2,033 2,082 586,400
2016/08/19 2,078 2,080 2,028 2,064 757,400
2016/08/18 2,005 2,082 1,984 2,055 1,019,400
2016/08/17 2,060 2,066 2,016 2,018 537,800
2016/08/16 2,121 2,146 2,068 2,068 858,700
2016/08/15 2,054 2,116 2,053 2,107 1,107,600
2016/08/12 2,090 2,102 2,048 2,054 1,164,400
2016/08/10 1,992 2,074 1,978 2,062 1,484,700
2016/08/09 1,970 1,992 1,946 1,981 751,500
2016/08/08 1,959 1,993 1,945 1,969 1,183,500
2016/08/05 1,962 1,982 1,935 1,943 719,200
2016/08/04 1,982 2,010 1,927 1,962 1,289,100
2016/08/03 1,994 1,994 1,944 1,957 1,057,500
2016/08/02 2,033 2,035 1,990 1,994 825,200
2016/08/01 2,104 2,105 2,019 2,062 1,281,000
2016/07/29 2,136 2,140 2,052 2,104 1,485,200
2016/07/28 2,201 2,222 2,155 2,155 695,600
2016/07/27 2,262 2,273 2,210 2,217 566,400
2016/07/26 2,244 2,257 2,202 2,239 790,400
2016/07/25 2,332 2,351 2,250 2,259 1,056,000
2016/07/22 2,399 2,435 2,369 2,382 499,200
2016/07/21 2,477 2,486 2,429 2,445 502,600
2016/07/20 2,440 2,482 2,373 2,449 1,147,200
2016/07/19 2,341 2,530 2,305 2,478 2,080,700
2016/07/15 2,256 2,267 2,189 2,206 749,100
2016/07/14 2,233 2,255 2,205 2,249 969,500
2016/07/13 2,290 2,290 2,210 2,215 1,133,700
2016/07/12 2,285 2,289 2,232 2,264 814,300
2016/07/11 2,205 2,267 2,204 2,225 567,700
2016/07/08 2,181 2,207 2,161 2,169 411,700
2016/07/07 2,225 2,235 2,157 2,182 702,300
2016/07/06 2,254 2,254 2,194 2,230 779,000
2016/07/05 2,345 2,355 2,265 2,304 867,900
2016/07/04 2,437 2,437 2,360 2,375 584,500
2016/07/01 2,371 2,427 2,370 2,415 478,900
2016/06/30 2,396 2,421 2,352 2,356 712,000
2016/06/29 2,276 2,335 2,267 2,318 526,100
2016/06/28 2,224 2,270 2,207 2,248 705,600
2016/06/27 2,206 2,289 2,203 2,284 782,200
2016/06/24 2,336 2,346 2,148 2,185 1,062,800
2016/06/23 2,276 2,293 2,245 2,286 626,600
2016/06/22 2,305 2,319 2,256 2,275 610,900
2016/06/21 2,331 2,333 2,273 2,325 889,700
2016/06/20 2,394 2,421 2,342 2,350 961,700
2016/06/17 2,426 2,443 2,389 2,402 515,800
2016/06/16 2,508 2,508 2,393 2,402 527,000
2016/06/15 2,545 2,559 2,504 2,512 573,000
2016/06/14 2,566 2,648 2,439 2,544 1,387,600
2016/06/13 2,607 2,607 2,524 2,550 550,000
2016/06/10 2,652 2,661 2,622 2,656 374,500
2016/06/09 2,690 2,699 2,650 2,658 561,100
2016/06/08 2,713 2,730 2,683 2,717 368,100
2016/06/07 2,693 2,734 2,683 2,698 523,200
2016/06/06 2,619 2,712 2,610 2,688 861,700
2016/06/03 2,577 2,719 2,577 2,643 1,084,600
2016/06/02 2,559 2,571 2,535 2,550 515,100
2016/06/01 2,630 2,638 2,577 2,590 332,400
2016/05/31 2,637 2,644 2,612 2,620 485,700
2016/05/30 2,647 2,648 2,600 2,616 422,700
2016/05/27 2,555 2,642 2,531 2,616 769,200
2016/05/26 2,566 2,572 2,526 2,540 318,700
2016/05/25 2,606 2,615 2,538 2,540 380,100
2016/05/24 2,558 2,582 2,534 2,553 358,700
2016/05/23 2,577 2,590 2,524 2,560 568,700
2016/05/20 2,480 2,615 2,480 2,604 916,800
2016/05/19 2,462 2,503 2,437 2,476 555,900
2016/05/18 2,493 2,531 2,454 2,466 711,900
2016/05/17 2,443 2,482 2,425 2,479 607,000
2016/05/16 2,478 2,502 2,443 2,449 702,100
2016/05/13 2,462 2,496 2,437 2,472 739,600
2016/05/12 2,449 2,470 2,423 2,444 904,200
2016/05/11 2,458 2,503 2,434 2,494 849,200
2016/05/10 2,450 2,472 2,360 2,427 1,994,000
2016/05/09 2,483 2,543 2,479 2,518 592,000
2016/05/06 2,486 2,520 2,462 2,483 661,400
2016/05/02 2,460 2,507 2,460 2,501 331,800
2016/04/28 2,600 2,606 2,527 2,534 491,500
2016/04/27 2,585 2,600 2,530 2,585 482,900
2016/04/26 2,591 2,598 2,550 2,578 768,200
2016/04/25 2,685 2,687 2,575 2,604 750,300
2016/04/22 2,747 2,777 2,652 2,684 539,100
2016/04/21 2,760 2,781 2,730 2,758 368,500
2016/04/20 2,761 2,778 2,679 2,717 617,300
2016/04/19 2,739 2,753 2,691 2,748 661,300
2016/04/18 2,666 2,713 2,657 2,701 320,000
2016/04/15 2,707 2,748 2,691 2,735 531,800
2016/04/14 2,753 2,778 2,727 2,747 476,300
2016/04/13 2,699 2,743 2,686 2,740 315,900
2016/04/12 2,678 2,722 2,678 2,692 288,300
2016/04/11 2,670 2,713 2,633 2,713 325,600
2016/04/08 2,647 2,722 2,621 2,701 747,100
2016/04/07 2,676 2,737 2,644 2,710 656,100
2016/04/06 2,710 2,730 2,605 2,707 635,900
2016/04/05 2,754 2,801 2,669 2,693 677,200
2016/04/04 2,706 2,753 2,633 2,698 830,300
2016/04/01 2,734 2,763 2,694 2,716 960,700
2016/03/31 2,785 2,785 2,723 2,745 576,300
2016/03/30 2,753 2,801 2,736 2,745 404,700
2016/03/29 2,779 2,792 2,734 2,760 470,200
2016/03/28 2,663 2,714 2,663 2,714 535,000
2016/03/25 2,700 2,754 2,665 2,697 627,300
2016/03/24 2,660 2,768 2,660 2,713 745,600
2016/03/23 2,692 2,704 2,631 2,664 774,200
2016/03/22 2,649 2,719 2,636 2,716 970,900
2016/03/18 2,604 2,616 2,575 2,588 518,900
2016/03/17 2,610 2,658 2,574 2,596 524,200
2016/03/16 2,653 2,688 2,592 2,614 1,083,700
2016/03/15 2,581 2,676 2,580 2,669 743,200
2016/03/14 2,555 2,595 2,535 2,587 444,500
2016/03/11 2,500 2,554 2,491 2,545 652,500
2016/03/10 2,486 2,537 2,400 2,525 486,600
2016/03/09 2,429 2,452 2,392 2,438 424,100
2016/03/08 2,487 2,495 2,367 2,446 533,500
2016/03/07 2,475 2,534 2,464 2,501 899,500
2016/03/04 2,394 2,429 2,374 2,420 632,400
2016/03/03 2,383 2,400 2,352 2,391 502,800
2016/03/02 2,434 2,447 2,407 2,417 399,300
2016/03/01 2,340 2,389 2,308 2,385 473,400
2016/02/29 2,350 2,411 2,325 2,352 564,700
2016/02/26 2,429 2,430 2,325 2,336 803,000
2016/02/25 2,360 2,406 2,342 2,402 436,600
2016/02/24 2,325 2,360 2,301 2,346 449,700
2016/02/23 2,426 2,427 2,340 2,359 669,600
2016/02/22 2,360 2,415 2,350 2,404 859,200
2016/02/19 2,401 2,448 2,336 2,373 1,559,900
2016/02/18 2,302 2,323 2,266 2,301 1,155,000
2016/02/17 2,193 2,284 2,192 2,238 1,296,900
2016/02/16 2,152 2,224 2,145 2,193 1,459,500
2016/02/15 2,080 2,147 2,072 2,124 968,200
2016/02/12 2,053 2,053 1,944 1,950 1,259,500
2016/02/10 2,266 2,273 2,049 2,131 1,365,400
2016/02/09 2,320 2,332 2,259 2,269 558,100
2016/02/08 2,360 2,434 2,330 2,422 583,100
2016/02/05 2,414 2,428 2,363 2,393 564,900
2016/02/04 2,558 2,564 2,395 2,428 887,400
2016/02/03 2,683 2,695 2,559 2,593 602,900
2016/02/02 2,598 2,660 2,573 2,660 665,300
2016/02/01 2,739 2,739 2,608 2,620 1,193,300
2016/01/29 2,705 2,732 2,603 2,652 1,484,700
2016/01/28 2,535 2,611 2,535 2,593 824,800
2016/01/27 2,575 2,586 2,468 2,576 1,421,500
2016/01/26 2,618 2,631 2,545 2,563 903,400
2016/01/25 2,681 2,695 2,652 2,668 617,300
2016/01/22 2,639 2,673 2,575 2,649 713,800
2016/01/21 2,681 2,720 2,594 2,596 461,500
2016/01/20 2,748 2,776 2,680 2,682 417,400
2016/01/19 2,767 2,791 2,702 2,739 474,800
2016/01/18 2,725 2,733 2,685 2,727 284,400
2016/01/15 2,800 2,817 2,756 2,773 406,900
2016/01/14 2,861 2,874 2,718 2,756 594,400
2016/01/13 2,762 2,819 2,732 2,812 650,000
2016/01/12 2,757 2,800 2,724 2,737 444,400
2016/01/08 2,830 2,859 2,783 2,820 618,400
2016/01/07 2,853 2,909 2,850 2,870 284,500
2016/01/06 2,890 2,926 2,853 2,870 370,500
2016/01/05 2,894 2,935 2,806 2,907 594,800
2016/01/04 2,925 2,979 2,917 2,936 451,200

このページの先頭へ