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
2018/12/28 2,158 2,209 2,127 2,172 780,100
2018/12/27 2,126 2,159 2,084 2,139 832,400
2018/12/26 1,945 2,018 1,924 2,003 859,100
2018/12/25 1,998 2,006 1,903 1,922 811,900
2018/12/21 2,033 2,105 1,991 2,096 1,210,000
2018/12/20 2,055 2,089 2,024 2,047 622,100
2018/12/19 2,073 2,135 2,071 2,104 586,000
2018/12/18 2,131 2,131 2,060 2,062 692,600
2018/12/17 2,165 2,193 2,144 2,189 604,000
2018/12/14 2,217 2,236 2,127 2,161 1,001,700
2018/12/13 2,268 2,268 2,219 2,267 726,100
2018/12/12 2,180 2,267 2,164 2,246 832,300
2018/12/11 2,138 2,169 2,118 2,150 834,100
2018/12/10 2,229 2,235 2,092 2,106 1,231,100
2018/12/07 2,216 2,292 2,211 2,279 952,100
2018/12/06 2,153 2,209 2,138 2,204 716,500
2018/12/05 2,180 2,218 2,150 2,198 485,900
2018/12/04 2,250 2,314 2,201 2,208 970,300
2018/12/03 2,249 2,278 2,229 2,250 537,600
2018/11/30 2,252 2,265 2,186 2,222 915,300
2018/11/29 2,258 2,304 2,242 2,268 867,100
2018/11/28 2,195 2,247 2,184 2,228 968,700
2018/11/27 2,171 2,171 2,046 2,168 1,332,000
2018/11/26 2,134 2,193 2,125 2,172 623,100
2018/11/22 2,133 2,153 2,096 2,147 742,300
2018/11/21 2,100 2,152 2,071 2,119 1,624,200
2018/11/20 2,191 2,225 2,148 2,160 826,200
2018/11/19 2,185 2,238 2,183 2,216 491,800
2018/11/16 2,230 2,278 2,193 2,193 1,068,500
2018/11/15 2,200 2,238 2,191 2,221 588,100
2018/11/14 2,240 2,259 2,203 2,209 822,000
2018/11/13 2,217 2,257 2,186 2,228 809,800
2018/11/12 2,371 2,379 2,251 2,257 993,300
2018/11/09 2,404 2,435 2,374 2,394 773,300
2018/11/08 2,447 2,479 2,368 2,403 1,154,000
2018/11/07 2,404 2,474 2,376 2,433 1,101,800
2018/11/06 2,338 2,407 2,311 2,388 848,100
2018/11/05 2,428 2,445 2,322 2,343 1,102,800
2018/11/02 2,328 2,459 2,310 2,452 1,218,000
2018/11/01 2,364 2,375 2,282 2,324 1,272,100
2018/10/31 2,206 2,364 2,194 2,344 1,907,700
2018/10/30 2,230 2,296 2,175 2,185 3,520,300
2018/10/29 2,420 2,453 2,313 2,334 1,145,900
2018/10/26 2,491 2,518 2,399 2,435 833,600
2018/10/25 2,448 2,521 2,439 2,489 1,206,600
2018/10/24 2,647 2,660 2,511 2,525 1,549,700
2018/10/23 2,626 2,675 2,611 2,646 629,500
2018/10/22 2,604 2,636 2,578 2,619 363,200
2018/10/19 2,600 2,632 2,564 2,624 544,600
2018/10/18 2,663 2,680 2,630 2,632 362,200
2018/10/17 2,642 2,671 2,621 2,662 419,400
2018/10/16 2,560 2,608 2,546 2,592 564,000
2018/10/15 2,651 2,683 2,603 2,621 682,300
2018/10/12 2,614 2,682 2,604 2,663 722,800
2018/10/11 2,588 2,648 2,561 2,616 946,900
2018/10/10 2,695 2,734 2,628 2,676 847,000
2018/10/09 2,762 2,778 2,658 2,663 843,800
2018/10/05 2,756 2,822 2,756 2,807 557,000
2018/10/04 2,874 2,875 2,766 2,789 742,600
2018/10/03 2,885 2,939 2,857 2,862 718,100
2018/10/02 2,924 2,924 2,876 2,883 483,300
2018/10/01 2,900 2,929 2,892 2,917 557,700
2018/09/28 2,830 2,891 2,803 2,883 820,400
2018/09/27 2,821 2,863 2,774 2,780 1,021,400
2018/09/26 2,851 2,870 2,788 2,822 1,138,400
2018/09/25 2,785 2,831 2,738 2,818 1,356,200
2018/09/21 2,784 2,888 2,758 2,857 1,303,600
2018/09/20 2,756 2,770 2,714 2,758 1,108,000
2018/09/19 2,737 2,789 2,689 2,752 1,814,500
2018/09/18 2,790 2,807 2,763 2,787 1,044,200
2018/09/14 2,817 2,868 2,810 2,830 1,321,100
2018/09/13 2,746 2,802 2,721 2,789 1,329,700
2018/09/12 2,697 2,799 2,679 2,746 1,475,800
2018/09/11 2,700 2,709 2,670 2,685 801,600
2018/09/10 2,740 2,748 2,673 2,711 844,200
2018/09/07 2,735 2,759 2,693 2,715 1,196,400
2018/09/06 2,819 2,828 2,727 2,770 1,356,200
2018/09/05 2,778 2,822 2,739 2,804 1,128,500
2018/09/04 2,726 2,776 2,715 2,770 1,403,000
2018/09/03 2,614 2,716 2,588 2,700 1,653,300
2018/08/31 2,615 2,619 2,482 2,591 3,238,000
2018/08/30 2,643 2,690 2,617 2,682 2,221,100
2018/08/29 2,536 2,599 2,525 2,589 756,900
2018/08/28 2,635 2,648 2,517 2,528 1,165,300
2018/08/27 2,578 2,637 2,561 2,627 756,300
2018/08/24 2,518 2,557 2,503 2,555 690,300
2018/08/23 2,536 2,563 2,500 2,512 873,800
2018/08/22 2,498 2,541 2,471 2,530 1,334,200
2018/08/21 2,420 2,483 2,386 2,476 1,604,200
2018/08/20 2,395 2,450 2,377 2,417 1,352,600
2018/08/17 2,411 2,444 2,389 2,421 1,320,000
2018/08/16 2,508 2,590 2,413 2,430 2,171,200
2018/08/15 2,640 2,698 2,453 2,558 2,403,600
2018/08/14 2,606 2,656 2,537 2,629 2,483,400
2018/08/13 2,854 2,874 2,566 2,575 2,560,600
2018/08/10 2,904 2,931 2,845 2,851 648,300
2018/08/09 2,968 2,972 2,896 2,898 695,400
2018/08/08 3,000 3,020 2,948 2,963 822,700
2018/08/07 2,960 2,969 2,920 2,964 575,400
2018/08/06 2,929 2,969 2,902 2,931 919,000
2018/08/03 2,950 3,045 2,937 2,943 1,488,400
2018/08/02 2,814 2,963 2,806 2,923 1,963,300
2018/08/01 2,850 2,858 2,752 2,791 1,752,100
2018/07/31 2,912 3,015 2,847 2,894 3,703,400
2018/07/30 2,683 2,754 2,648 2,714 1,185,000
2018/07/27 2,799 2,823 2,728 2,733 1,129,500
2018/07/26 2,833 2,877 2,801 2,812 713,200
2018/07/25 2,840 2,882 2,744 2,795 810,700
2018/07/24 2,850 2,871 2,824 2,845 767,900
2018/07/23 2,785 2,834 2,783 2,811 687,800
2018/07/20 2,784 2,857 2,775 2,815 1,243,700
2018/07/19 2,750 2,819 2,745 2,774 917,400
2018/07/18 2,707 2,765 2,691 2,745 894,200
2018/07/17 2,621 2,719 2,584 2,688 1,062,200
2018/07/13 2,564 2,654 2,553 2,640 1,510,400
2018/07/12 2,495 2,576 2,491 2,546 1,291,100
2018/07/11 2,426 2,537 2,350 2,496 2,792,900
2018/07/10 2,675 2,700 2,457 2,504 4,344,300
2018/07/09 2,797 2,829 2,743 2,823 756,200
2018/07/06 2,788 2,832 2,756 2,818 834,300
2018/07/05 2,748 2,805 2,735 2,760 741,300
2018/07/04 2,766 2,785 2,693 2,743 671,200
2018/07/03 2,749 2,823 2,712 2,767 1,452,700
2018/07/02 2,730 2,778 2,695 2,699 902,300
2018/06/29 2,686 2,736 2,644 2,730 1,661,200
2018/06/28 2,606 2,648 2,597 2,643 700,700
2018/06/27 2,559 2,627 2,531 2,612 1,081,900
2018/06/26 2,644 2,660 2,549 2,564 1,742,400
2018/06/25 2,756 2,812 2,657 2,678 1,534,300
2018/06/22 2,827 2,872 2,791 2,853 1,748,200
2018/06/21 2,717 2,853 2,711 2,830 2,282,800
2018/06/20 2,635 2,683 2,590 2,674 1,974,600
2018/06/19 2,620 2,695 2,595 2,625 3,081,100
2018/06/18 2,545 2,584 2,514 2,537 836,500
2018/06/15 2,562 2,639 2,539 2,541 1,930,000
2018/06/14 2,467 2,547 2,446 2,537 1,828,000
2018/06/13 2,474 2,518 2,451 2,462 1,408,800
2018/06/12 2,520 2,525 2,451 2,456 1,302,600
2018/06/11 2,598 2,601 2,522 2,525 909,300
2018/06/08 2,519 2,605 2,516 2,595 1,575,300
2018/06/07 2,539 2,555 2,528 2,548 932,400
2018/06/06 2,546 2,576 2,538 2,547 1,005,300
2018/06/05 2,576 2,591 2,540 2,546 993,100
2018/06/04 2,609 2,622 2,558 2,570 861,900
2018/06/01 2,589 2,610 2,567 2,570 806,900
2018/05/31 2,602 2,610 2,558 2,559 1,318,000
2018/05/30 2,598 2,629 2,577 2,584 866,300
2018/05/29 2,580 2,609 2,564 2,598 733,100
2018/05/28 2,627 2,630 2,583 2,600 581,200
2018/05/25 2,652 2,663 2,614 2,648 537,000
2018/05/24 2,664 2,673 2,617 2,646 840,100
2018/05/23 2,625 2,683 2,625 2,652 1,015,800
2018/05/22 2,641 2,665 2,613 2,629 939,400
2018/05/21 2,697 2,700 2,627 2,658 1,263,700
2018/05/18 2,590 2,660 2,587 2,647 1,312,800
2018/05/17 2,553 2,642 2,547 2,579 1,564,700
2018/05/16 2,595 2,607 2,508 2,511 1,598,500
2018/05/15 2,601 2,647 2,594 2,608 1,393,200
2018/05/14 2,506 2,607 2,504 2,553 1,692,100
2018/05/11 2,419 2,561 2,417 2,545 1,867,000
2018/05/10 2,319 2,437 2,313 2,410 2,227,600
2018/05/09 2,310 2,477 2,291 2,358 4,345,300
2018/05/08 2,134 2,184 2,108 2,179 887,000
2018/05/07 2,156 2,174 2,143 2,155 889,900
2018/05/02 2,121 2,153 2,111 2,150 676,300
2018/05/01 2,091 2,124 2,050 2,121 1,259,700
2018/04/27 2,112 2,143 2,094 2,103 1,097,000
2018/04/26 2,138 2,155 2,102 2,105 1,156,000
2018/04/25 2,167 2,194 2,140 2,142 626,300
2018/04/24 2,150 2,187 2,141 2,180 490,900
2018/04/23 2,141 2,152 2,110 2,141 456,700
2018/04/20 2,129 2,167 2,113 2,147 613,100
2018/04/19 2,163 2,164 2,126 2,128 664,300
2018/04/18 2,177 2,184 2,151 2,164 751,600
2018/04/17 2,140 2,166 2,124 2,161 908,500
2018/04/16 2,149 2,174 2,140 2,161 430,400
2018/04/13 2,173 2,185 2,100 2,135 1,380,100
2018/04/12 2,209 2,231 2,169 2,173 794,100
2018/04/11 2,234 2,249 2,173 2,211 951,700
2018/04/10 2,231 2,241 2,193 2,200 952,500
2018/04/09 2,202 2,250 2,187 2,235 1,102,000
2018/04/06 2,250 2,257 2,202 2,208 1,628,600
2018/04/05 2,315 2,337 2,258 2,262 888,800
2018/04/04 2,354 2,369 2,298 2,301 990,000
2018/04/03 2,280 2,348 2,256 2,339 1,017,400
2018/04/02 2,310 2,351 2,304 2,326 958,600
2018/03/30 2,254 2,329 2,240 2,299 3,838,900
2018/03/29 2,417 2,437 2,376 2,423 1,313,200
2018/03/28 2,441 2,503 2,434 2,467 1,121,100
2018/03/28 1 -> 2.00 分割
2018/03/27 5,000 5,010 4,895 4,985 516,300
2018/03/26 4,890 4,980 4,775 4,950 590,700
2018/03/23 4,860 5,050 4,845 4,890 688,800
2018/03/22 5,160 5,170 5,020 5,050 611,500
2018/03/20 4,925 5,120 4,890 5,090 582,500
2018/03/19 4,985 5,020 4,875 4,965 442,900
2018/03/16 4,945 4,955 4,890 4,940 424,600
2018/03/15 4,875 4,970 4,840 4,945 509,300
2018/03/14 4,815 4,915 4,745 4,895 915,100
2018/03/13 4,700 4,815 4,670 4,795 976,800
2018/03/12 4,650 4,670 4,465 4,520 983,400
2018/03/09 4,730 4,755 4,590 4,635 771,300
2018/03/08 4,555 4,740 4,485 4,730 884,400
2018/03/07 4,495 4,670 4,490 4,580 1,476,600
2018/03/06 4,350 4,485 4,335 4,400 567,300
2018/03/05 4,290 4,295 4,170 4,210 457,500
2018/03/02 4,200 4,310 4,185 4,290 480,800
2018/03/01 4,320 4,400 4,315 4,340 456,300
2018/02/28 4,320 4,385 4,275 4,320 610,200
2018/02/27 4,435 4,450 4,385 4,405 365,600
2018/02/26 4,510 4,510 4,375 4,425 582,500
2018/02/23 4,370 4,540 4,370 4,515 802,200
2018/02/22 4,430 4,435 4,330 4,335 644,200
2018/02/21 4,360 4,480 4,320 4,470 590,200
2018/02/20 4,340 4,415 4,320 4,350 501,100
2018/02/19 4,320 4,350 4,285 4,345 494,100
2018/02/16 4,165 4,265 4,115 4,255 798,300
2018/02/15 4,010 4,065 3,955 4,035 594,000
2018/02/14 3,995 4,020 3,910 3,965 846,800
2018/02/13 4,040 4,075 3,990 4,035 771,000
2018/02/09 3,950 3,975 3,855 3,945 1,104,500
2018/02/08 3,980 4,125 3,965 4,115 763,300
2018/02/07 4,000 4,125 3,920 3,920 1,037,100
2018/02/06 3,885 3,895 3,725 3,805 1,421,500
2018/02/05 4,000 4,060 3,990 4,015 835,900
2018/02/02 4,080 4,150 4,055 4,080 892,500
2018/02/01 4,000 4,080 3,965 4,010 1,668,800
2018/01/31 4,200 4,225 4,095 4,155 1,200,700
2018/01/30 4,400 4,410 4,065 4,150 2,022,500
2018/01/29 3,990 4,125 3,920 4,050 1,350,200
2018/01/26 3,830 3,890 3,820 3,865 581,800
2018/01/25 3,810 3,820 3,770 3,800 362,500
2018/01/24 3,820 3,835 3,800 3,825 392,400
2018/01/23 3,765 3,805 3,755 3,785 395,700
2018/01/22 3,715 3,740 3,670 3,710 680,600
2018/01/19 3,720 3,750 3,715 3,725 499,000
2018/01/18 3,760 3,790 3,720 3,730 936,000
2018/01/17 3,665 3,760 3,650 3,705 922,200
2018/01/16 3,820 3,835 3,775 3,790 743,700
2018/01/15 3,950 3,960 3,800 3,890 740,400
2018/01/12 3,925 3,995 3,915 3,960 747,500
2018/01/11 3,920 3,935 3,855 3,910 714,500
2018/01/10 3,825 3,915 3,820 3,910 619,600
2018/01/09 3,830 3,890 3,800 3,800 719,200
2018/01/05 3,700 3,780 3,695 3,760 491,200
2018/01/04 3,630 3,675 3,630 3,670 451,700

このページの先頭へ