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
2017/12/29 3,550 3,595 3,545 3,575 199,700
2017/12/28 3,605 3,620 3,550 3,555 271,500
2017/12/27 3,570 3,630 3,555 3,620 167,000
2017/12/26 3,570 3,595 3,560 3,570 230,500
2017/12/25 3,630 3,630 3,555 3,570 271,100
2017/12/22 3,635 3,645 3,585 3,620 350,500
2017/12/21 3,595 3,655 3,590 3,655 511,900
2017/12/20 3,550 3,600 3,530 3,575 352,700
2017/12/19 3,555 3,565 3,530 3,545 343,800
2017/12/18 3,525 3,585 3,520 3,550 458,200
2017/12/15 3,430 3,515 3,410 3,500 469,200
2017/12/14 3,445 3,455 3,410 3,430 345,500
2017/12/13 3,530 3,535 3,465 3,475 498,200
2017/12/12 3,505 3,580 3,490 3,520 808,800
2017/12/11 3,385 3,490 3,335 3,480 641,100
2017/12/08 3,250 3,400 3,250 3,380 807,200
2017/12/07 3,220 3,220 3,180 3,200 430,000
2017/12/06 3,250 3,255 3,175 3,200 577,900
2017/12/05 3,220 3,250 3,200 3,225 432,700
2017/12/04 3,245 3,265 3,220 3,235 391,000
2017/12/01 3,270 3,280 3,165 3,200 319,600
2017/11/30 3,165 3,220 3,135 3,200 633,300
2017/11/29 3,215 3,300 3,190 3,205 613,000
2017/11/28 3,160 3,185 3,145 3,170 292,600
2017/11/27 3,165 3,165 3,110 3,130 456,200
2017/11/24 3,230 3,230 3,150 3,165 414,600
2017/11/22 3,230 3,270 3,210 3,240 433,500
2017/11/21 3,190 3,200 3,170 3,180 231,500
2017/11/20 3,160 3,190 3,130 3,175 392,700
2017/11/17 3,210 3,215 3,125 3,140 495,600
2017/11/16 3,070 3,145 3,070 3,140 445,300
2017/11/15 3,105 3,150 3,045 3,065 423,300
2017/11/14 3,155 3,185 3,135 3,140 329,600
2017/11/13 3,200 3,235 3,155 3,165 334,100
2017/11/10 3,180 3,230 3,180 3,210 429,500
2017/11/09 3,245 3,275 3,185 3,210 668,900
2017/11/08 3,160 3,310 3,160 3,275 834,700
2017/11/07 3,180 3,200 3,055 3,175 1,309,000
2017/11/06 2,941 2,954 2,886 2,886 539,400
2017/11/02 2,917 2,939 2,899 2,931 387,500
2017/11/01 2,858 2,916 2,826 2,912 625,900
2017/10/31 2,820 2,882 2,813 2,871 568,500
2017/10/30 2,814 2,833 2,804 2,808 605,300
2017/10/27 2,793 2,820 2,776 2,809 510,000
2017/10/26 2,797 2,803 2,775 2,788 359,800
2017/10/25 2,814 2,838 2,799 2,813 769,500
2017/10/24 2,786 2,816 2,771 2,799 428,400
2017/10/23 2,780 2,787 2,764 2,774 282,400
2017/10/20 2,780 2,795 2,742 2,752 603,700
2017/10/19 2,819 2,834 2,783 2,793 341,600
2017/10/18 2,844 2,860 2,818 2,823 279,000
2017/10/17 2,861 2,861 2,820 2,836 531,700
2017/10/16 2,872 2,880 2,844 2,861 412,200
2017/10/13 2,878 2,878 2,848 2,850 505,000
2017/10/12 2,851 2,909 2,850 2,886 845,100
2017/10/11 2,777 2,812 2,767 2,805 416,600
2017/10/10 2,781 2,789 2,768 2,777 376,900
2017/10/06 2,765 2,789 2,762 2,778 270,500
2017/10/05 2,764 2,775 2,757 2,763 331,200
2017/10/04 2,760 2,781 2,756 2,765 366,900
2017/10/03 2,757 2,784 2,735 2,769 500,200
2017/10/02 2,745 2,745 2,694 2,711 786,800
2017/09/29 2,714 2,781 2,699 2,766 1,160,400
2017/09/28 2,660 2,709 2,646 2,699 527,300
2017/09/27 2,705 2,716 2,630 2,641 548,900
2017/09/26 2,701 2,775 2,658 2,705 758,500
2017/09/25 2,780 2,798 2,708 2,715 592,500
2017/09/22 2,712 2,754 2,707 2,741 625,900
2017/09/21 2,689 2,699 2,663 2,679 372,400
2017/09/20 2,725 2,736 2,667 2,678 594,900
2017/09/19 2,729 2,750 2,717 2,723 456,400
2017/09/15 2,703 2,716 2,677 2,698 663,600
2017/09/14 2,762 2,788 2,706 2,711 673,400
2017/09/13 2,768 2,782 2,756 2,771 528,800
2017/09/12 2,710 2,767 2,706 2,758 719,200
2017/09/11 2,696 2,707 2,661 2,672 444,200
2017/09/08 2,651 2,678 2,651 2,670 439,700
2017/09/07 2,679 2,689 2,660 2,670 388,300
2017/09/06 2,655 2,694 2,646 2,661 461,400
2017/09/05 2,714 2,726 2,663 2,675 372,200
2017/09/04 2,746 2,752 2,691 2,721 360,100
2017/09/01 2,763 2,800 2,742 2,757 662,600
2017/08/31 2,740 2,751 2,713 2,731 838,800
2017/08/30 2,793 2,799 2,736 2,756 650,400
2017/08/29 2,808 2,808 2,755 2,768 637,400
2017/08/28 2,811 2,839 2,810 2,826 614,100
2017/08/25 2,872 2,881 2,805 2,808 1,032,000
2017/08/24 2,882 2,914 2,861 2,884 699,000
2017/08/23 2,927 2,938 2,886 2,889 914,000
2017/08/22 2,924 2,956 2,916 2,919 456,000
2017/08/21 2,929 2,968 2,919 2,925 546,800
2017/08/18 2,923 2,953 2,877 2,924 1,046,300
2017/08/17 3,005 3,015 2,972 3,000 604,800
2017/08/16 2,959 3,015 2,935 2,990 568,200
2017/08/15 2,950 2,977 2,932 2,957 594,300
2017/08/14 2,844 2,911 2,844 2,894 514,200
2017/08/10 2,866 2,913 2,837 2,894 629,100
2017/08/09 2,877 2,877 2,831 2,869 701,100
2017/08/08 2,809 2,879 2,809 2,878 1,007,800
2017/08/07 2,742 2,807 2,742 2,788 676,500
2017/08/04 2,753 2,793 2,729 2,734 1,113,000
2017/08/03 2,784 2,786 2,737 2,770 891,400
2017/08/02 2,745 2,810 2,745 2,810 690,900
2017/08/01 2,749 2,817 2,722 2,789 1,537,800
2017/07/31 2,668 2,747 2,613 2,737 2,175,800
2017/07/28 2,635 2,682 2,584 2,595 626,300
2017/07/27 2,618 2,691 2,616 2,672 1,130,000
2017/07/26 2,568 2,602 2,555 2,595 755,200
2017/07/25 2,545 2,569 2,537 2,551 405,800
2017/07/24 2,572 2,573 2,543 2,559 461,100
2017/07/21 2,621 2,630 2,596 2,599 306,500
2017/07/20 2,621 2,639 2,615 2,622 277,000
2017/07/19 2,646 2,658 2,617 2,619 396,400
2017/07/18 2,576 2,648 2,570 2,643 568,700
2017/07/14 2,601 2,602 2,580 2,595 185,200
2017/07/13 2,600 2,619 2,590 2,593 349,600
2017/07/12 2,586 2,610 2,575 2,578 537,000
2017/07/11 2,595 2,615 2,561 2,611 736,100
2017/07/10 2,581 2,610 2,574 2,583 676,600
2017/07/07 2,537 2,562 2,533 2,551 453,200
2017/07/06 2,572 2,581 2,546 2,564 603,100
2017/07/05 2,530 2,575 2,485 2,574 759,200
2017/07/04 2,601 2,602 2,547 2,558 869,900
2017/07/03 2,621 2,648 2,606 2,609 815,300
2017/06/30 2,647 2,676 2,633 2,663 650,000
2017/06/29 2,686 2,705 2,646 2,701 785,600
2017/06/28 2,757 2,757 2,674 2,683 1,088,500
2017/06/27 2,799 2,800 2,731 2,775 827,700
2017/06/26 2,756 2,803 2,737 2,799 677,100
2017/06/23 2,783 2,787 2,716 2,727 737,400
2017/06/22 2,815 2,819 2,765 2,771 684,900
2017/06/21 2,792 2,820 2,750 2,812 740,200
2017/06/20 2,853 2,864 2,786 2,788 922,800
2017/06/19 2,739 2,812 2,739 2,812 759,100
2017/06/16 2,735 2,760 2,709 2,739 568,900
2017/06/15 2,660 2,744 2,641 2,735 1,073,500
2017/06/14 2,805 2,808 2,674 2,674 1,797,900
2017/06/13 2,687 2,745 2,676 2,705 1,096,600
2017/06/12 2,625 2,694 2,591 2,669 588,600
2017/06/09 2,688 2,708 2,659 2,662 428,200
2017/06/08 2,658 2,720 2,651 2,696 910,900
2017/06/07 2,625 2,681 2,610 2,665 878,900
2017/06/06 2,612 2,636 2,578 2,621 805,200
2017/06/05 2,595 2,637 2,566 2,632 478,900
2017/06/02 2,630 2,630 2,600 2,614 573,100
2017/06/01 2,590 2,639 2,589 2,626 736,200
2017/05/31 2,655 2,684 2,612 2,615 887,700
2017/05/30 2,656 2,679 2,637 2,655 951,100
2017/05/29 2,643 2,686 2,603 2,641 1,380,400
2017/05/26 2,500 2,575 2,485 2,573 1,060,900
2017/05/25 2,469 2,502 2,459 2,482 550,900
2017/05/24 2,518 2,518 2,463 2,470 438,500
2017/05/23 2,483 2,490 2,462 2,469 318,200
2017/05/22 2,460 2,485 2,442 2,481 391,800
2017/05/19 2,472 2,480 2,448 2,456 619,700
2017/05/18 2,459 2,484 2,454 2,466 729,500
2017/05/17 2,500 2,524 2,482 2,499 549,800
2017/05/16 2,523 2,538 2,497 2,507 469,800
2017/05/15 2,495 2,513 2,479 2,509 609,100
2017/05/12 2,490 2,503 2,476 2,490 481,400
2017/05/11 2,451 2,510 2,439 2,504 1,190,200
2017/05/10 2,537 2,570 2,529 2,536 836,600
2017/05/09 2,498 2,515 2,481 2,497 786,700
2017/05/08 2,470 2,492 2,443 2,488 1,357,100
2017/05/02 2,460 2,473 2,427 2,455 1,112,700
2017/05/01 2,420 2,470 2,420 2,470 1,429,900
2017/04/28 2,406 2,450 2,339 2,404 3,263,200
2017/04/27 2,287 2,292 2,244 2,256 874,300
2017/04/26 2,259 2,308 2,254 2,306 983,500
2017/04/25 2,249 2,268 2,222 2,258 818,300
2017/04/24 2,229 2,254 2,218 2,234 529,400
2017/04/21 2,213 2,213 2,188 2,204 650,800
2017/04/20 2,250 2,256 2,201 2,214 744,900
2017/04/19 2,171 2,243 2,169 2,235 902,100
2017/04/18 2,165 2,203 2,159 2,197 864,000
2017/04/17 2,109 2,160 2,107 2,155 673,900
2017/04/14 2,111 2,149 2,111 2,130 610,200
2017/04/13 2,151 2,156 2,109 2,150 854,200
2017/04/12 2,187 2,218 2,179 2,200 646,700
2017/04/11 2,211 2,225 2,202 2,221 593,600
2017/04/10 2,181 2,219 2,164 2,211 533,000
2017/04/07 2,168 2,188 2,145 2,173 455,400
2017/04/06 2,158 2,189 2,153 2,161 877,000
2017/04/05 2,162 2,189 2,134 2,165 684,700
2017/04/04 2,179 2,187 2,148 2,161 664,500
2017/04/03 2,192 2,217 2,169 2,202 652,500
2017/03/31 2,187 2,199 2,169 2,171 858,900
2017/03/30 2,200 2,206 2,152 2,161 866,000
2017/03/29 2,250 2,269 2,223 2,232 435,800
2017/03/28 2,260 2,270 2,241 2,258 511,600
2017/03/27 2,260 2,270 2,216 2,231 609,500
2017/03/24 2,277 2,294 2,257 2,290 573,700
2017/03/23 2,320 2,345 2,271 2,279 816,200
2017/03/22 2,367 2,371 2,317 2,325 784,700
2017/03/21 2,396 2,421 2,390 2,404 458,100
2017/03/17 2,422 2,428 2,406 2,415 663,500
2017/03/16 2,401 2,437 2,395 2,422 443,300
2017/03/15 2,431 2,438 2,410 2,419 450,400
2017/03/14 2,453 2,469 2,433 2,449 676,900
2017/03/13 2,374 2,454 2,372 2,443 883,700
2017/03/10 2,397 2,398 2,366 2,370 510,500
2017/03/09 2,408 2,415 2,360 2,381 951,300
2017/03/08 2,335 2,393 2,330 2,392 1,179,200
2017/03/07 2,313 2,345 2,309 2,329 511,800
2017/03/06 2,310 2,353 2,304 2,306 529,800
2017/03/03 2,319 2,327 2,290 2,307 373,400
2017/03/02 2,331 2,332 2,312 2,319 369,100
2017/03/01 2,300 2,325 2,281 2,322 553,000
2017/02/28 2,308 2,329 2,285 2,285 390,700
2017/02/27 2,291 2,316 2,264 2,289 1,268,900
2017/02/24 2,360 2,372 2,327 2,341 888,400
2017/02/23 2,400 2,406 2,368 2,378 507,100
2017/02/22 2,391 2,395 2,373 2,392 445,600
2017/02/21 2,385 2,416 2,372 2,380 551,800
2017/02/20 2,389 2,394 2,365 2,391 423,400
2017/02/17 2,386 2,399 2,366 2,394 848,200
2017/02/16 2,337 2,386 2,330 2,380 928,000
2017/02/15 2,350 2,365 2,320 2,324 408,800
2017/02/14 2,335 2,348 2,323 2,335 669,100
2017/02/13 2,313 2,331 2,304 2,323 624,500
2017/02/10 2,331 2,336 2,274 2,288 1,041,100
2017/02/09 2,270 2,315 2,265 2,304 1,139,500
2017/02/08 2,224 2,271 2,217 2,267 941,200
2017/02/07 2,204 2,261 2,203 2,226 1,432,700
2017/02/06 2,199 2,239 2,174 2,230 1,342,400
2017/02/03 2,188 2,200 2,152 2,183 1,338,600
2017/02/02 2,270 2,283 2,180 2,188 3,668,200
2017/02/01 2,351 2,418 2,329 2,411 1,226,400
2017/01/31 2,406 2,407 2,344 2,392 1,156,600
2017/01/30 2,431 2,444 2,372 2,418 1,786,500
2017/01/27 2,590 2,594 2,474 2,500 1,305,500
2017/01/26 2,577 2,592 2,557 2,586 1,020,800
2017/01/25 2,580 2,603 2,528 2,538 758,500
2017/01/24 2,579 2,598 2,537 2,546 535,300
2017/01/23 2,581 2,581 2,546 2,561 481,500
2017/01/20 2,562 2,617 2,560 2,590 423,600
2017/01/19 2,600 2,622 2,559 2,568 742,900
2017/01/18 2,586 2,601 2,527 2,569 672,400
2017/01/17 2,600 2,602 2,533 2,549 839,500
2017/01/16 2,635 2,653 2,602 2,615 671,500
2017/01/13 2,689 2,724 2,651 2,668 828,500
2017/01/12 2,700 2,720 2,655 2,686 603,000
2017/01/11 2,794 2,794 2,722 2,742 436,800
2017/01/10 2,773 2,806 2,741 2,756 654,900
2017/01/06 2,785 2,808 2,733 2,767 973,100
2017/01/05 2,850 2,859 2,788 2,810 896,800
2017/01/04 2,780 2,877 2,777 2,837 1,339,400

このページの先頭へ