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
2019/12/30 3,040 3,080 3,025 3,030 195,000
2019/12/27 3,035 3,065 3,025 3,045 305,000
2019/12/26 3,020 3,050 2,982 2,997 389,200
2019/12/25 3,060 3,080 3,030 3,045 212,200
2019/12/24 3,035 3,075 3,030 3,055 268,300
2019/12/23 3,050 3,075 3,025 3,040 524,600
2019/12/20 3,060 3,090 3,040 3,080 636,600
2019/12/19 3,115 3,160 3,070 3,095 1,278,700
2019/12/18 3,015 3,105 3,005 3,085 1,138,600
2019/12/17 2,911 2,970 2,888 2,965 1,039,900
2019/12/16 2,900 2,931 2,877 2,911 816,100
2019/12/13 2,949 2,949 2,876 2,909 1,163,700
2019/12/12 2,838 2,940 2,828 2,909 1,658,600
2019/12/11 2,752 2,804 2,748 2,797 1,027,800
2019/12/10 2,709 2,729 2,682 2,721 560,700
2019/12/09 2,700 2,733 2,692 2,720 643,900
2019/12/06 2,661 2,676 2,630 2,673 422,700
2019/12/05 2,697 2,699 2,635 2,661 546,000
2019/12/04 2,630 2,706 2,630 2,705 961,700
2019/12/03 2,615 2,639 2,608 2,616 418,900
2019/12/02 2,625 2,635 2,607 2,623 354,600
2019/11/29 2,609 2,645 2,608 2,627 775,800
2019/11/28 2,630 2,630 2,590 2,605 305,400
2019/11/27 2,641 2,649 2,622 2,627 384,600
2019/11/26 2,644 2,673 2,605 2,636 1,075,700
2019/11/25 2,626 2,631 2,582 2,621 740,200
2019/11/22 2,616 2,631 2,587 2,618 726,700
2019/11/21 2,614 2,635 2,568 2,627 990,400
2019/11/20 2,524 2,596 2,522 2,591 1,197,100
2019/11/19 2,534 2,549 2,504 2,517 610,900
2019/11/18 2,505 2,533 2,492 2,533 667,800
2019/11/15 2,548 2,551 2,513 2,516 546,700
2019/11/14 2,519 2,545 2,503 2,525 603,600
2019/11/13 2,558 2,584 2,522 2,530 803,900
2019/11/12 2,540 2,561 2,522 2,547 823,900
2019/11/11 2,529 2,562 2,509 2,528 1,046,100
2019/11/08 2,521 2,528 2,472 2,495 1,213,300
2019/11/07 2,535 2,538 2,490 2,528 791,300
2019/11/06 2,518 2,555 2,508 2,538 932,000
2019/11/05 2,570 2,591 2,489 2,502 1,497,200
2019/11/01 2,560 2,597 2,529 2,556 1,164,200
2019/10/31 2,675 2,680 2,561 2,567 1,879,300
2019/10/30 2,779 2,782 2,598 2,641 4,909,700
2019/10/29 2,818 2,958 2,807 2,882 1,734,300
2019/10/28 2,758 2,799 2,720 2,799 819,800
2019/10/25 2,830 2,832 2,797 2,806 471,500
2019/10/24 2,801 2,841 2,790 2,805 545,800
2019/10/23 2,797 2,807 2,769 2,786 473,800
2019/10/21 2,783 2,806 2,772 2,789 343,200
2019/10/18 2,781 2,815 2,771 2,789 602,200
2019/10/17 2,758 2,772 2,747 2,761 581,700
2019/10/16 2,820 2,820 2,733 2,750 679,000
2019/10/15 2,830 2,837 2,798 2,819 523,400
2019/10/11 2,835 2,845 2,772 2,795 593,300
2019/10/10 2,846 2,888 2,836 2,848 613,700
2019/10/09 2,850 2,899 2,842 2,850 984,600
2019/10/08 2,804 2,841 2,798 2,822 629,400
2019/10/07 2,783 2,824 2,778 2,818 495,700
2019/10/04 2,763 2,777 2,745 2,768 478,200
2019/10/03 2,745 2,799 2,725 2,782 742,700
2019/10/02 2,827 2,858 2,742 2,786 1,001,700
2019/10/01 2,851 2,876 2,813 2,845 628,900
2019/09/30 2,815 2,890 2,810 2,863 761,400
2019/09/27 2,837 2,838 2,786 2,832 634,400
2019/09/26 2,890 2,897 2,807 2,847 1,156,300
2019/09/25 2,807 2,873 2,792 2,834 1,087,500
2019/09/24 2,758 2,796 2,740 2,767 1,036,700
2019/09/20 2,759 2,780 2,712 2,731 1,401,200
2019/09/19 2,700 2,806 2,700 2,783 1,599,200
2019/09/18 2,600 2,689 2,588 2,684 1,721,500
2019/09/17 2,693 2,693 2,574 2,600 2,877,100
2019/09/13 2,709 2,738 2,654 2,689 2,208,800
2019/09/12 2,814 2,829 2,734 2,745 1,469,400
2019/09/11 2,675 2,772 2,631 2,764 1,658,700
2019/09/10 2,849 2,875 2,696 2,709 2,070,700
2019/09/09 2,896 2,924 2,860 2,896 702,900
2019/09/06 2,890 2,905 2,814 2,854 1,426,600
2019/09/05 2,789 2,877 2,787 2,866 968,100
2019/09/04 2,753 2,805 2,726 2,766 1,149,300
2019/09/03 2,789 2,789 2,709 2,741 986,600
2019/09/02 2,743 2,801 2,743 2,780 904,900
2019/08/30 2,753 2,796 2,693 2,767 1,787,100
2019/08/29 2,897 2,906 2,752 2,777 1,864,900
2019/08/28 2,945 2,955 2,911 2,926 824,200
2019/08/27 2,913 2,966 2,892 2,926 867,900
2019/08/26 2,839 2,890 2,814 2,869 832,600
2019/08/23 2,870 2,897 2,819 2,889 824,400
2019/08/22 2,848 2,937 2,845 2,870 842,000
2019/08/21 2,872 2,911 2,840 2,898 822,500
2019/08/20 2,888 2,922 2,875 2,897 905,900
2019/08/19 2,918 2,920 2,864 2,888 606,700
2019/08/16 2,819 2,897 2,819 2,876 844,600
2019/08/15 2,780 2,837 2,768 2,831 797,500
2019/08/14 2,837 2,856 2,797 2,804 736,200
2019/08/13 2,828 2,863 2,786 2,800 1,205,300
2019/08/09 2,805 2,905 2,802 2,868 1,118,000
2019/08/08 2,796 2,870 2,789 2,797 1,556,400
2019/08/07 2,720 2,842 2,707 2,810 1,482,700
2019/08/06 2,670 2,783 2,645 2,740 1,565,600
2019/08/05 2,658 2,778 2,654 2,750 2,216,800
2019/08/02 2,555 2,672 2,536 2,650 3,709,500
2019/08/01 2,270 2,308 2,252 2,305 936,300
2019/07/31 2,271 2,321 2,263 2,292 998,900
2019/07/30 2,248 2,313 2,247 2,296 707,100
2019/07/29 2,249 2,285 2,243 2,255 599,200
2019/07/26 2,215 2,238 2,211 2,229 430,900
2019/07/25 2,170 2,209 2,151 2,206 702,500
2019/07/24 2,220 2,223 2,194 2,202 592,300
2019/07/23 2,192 2,250 2,183 2,228 372,900
2019/07/22 2,233 2,254 2,201 2,203 511,800
2019/07/19 2,227 2,265 2,213 2,255 582,500
2019/07/18 2,232 2,243 2,198 2,205 640,900
2019/07/17 2,233 2,238 2,210 2,229 430,700
2019/07/16 2,260 2,261 2,231 2,240 604,900
2019/07/12 2,244 2,269 2,230 2,230 438,600
2019/07/11 2,241 2,278 2,235 2,248 518,600
2019/07/10 2,257 2,279 2,241 2,248 579,000
2019/07/09 2,286 2,289 2,244 2,252 623,800
2019/07/08 2,286 2,322 2,277 2,283 475,900
2019/07/05 2,310 2,326 2,286 2,317 683,000
2019/07/04 2,242 2,298 2,235 2,295 768,300
2019/07/03 2,245 2,259 2,215 2,245 580,800
2019/07/02 2,238 2,250 2,221 2,247 629,700
2019/07/01 2,195 2,244 2,179 2,235 609,000
2019/06/28 2,149 2,167 2,121 2,162 600,800
2019/06/27 2,089 2,119 2,089 2,119 358,600
2019/06/26 2,086 2,104 2,069 2,098 483,100
2019/06/25 2,106 2,119 2,079 2,080 324,400
2019/06/24 2,111 2,111 2,063 2,084 717,700
2019/06/21 2,157 2,167 2,113 2,114 589,500
2019/06/20 2,155 2,187 2,144 2,177 455,500
2019/06/19 2,146 2,156 2,117 2,129 398,100
2019/06/18 2,181 2,190 2,126 2,132 511,000
2019/06/17 2,186 2,195 2,171 2,172 302,200
2019/06/14 2,178 2,216 2,157 2,197 606,000
2019/06/13 2,179 2,196 2,159 2,162 539,500
2019/06/12 2,200 2,202 2,166 2,166 866,300
2019/06/11 2,257 2,272 2,233 2,237 340,000
2019/06/10 2,259 2,268 2,236 2,265 555,900
2019/06/07 2,225 2,233 2,176 2,227 531,300
2019/06/06 2,238 2,295 2,235 2,243 1,214,500
2019/06/05 2,176 2,213 2,151 2,213 836,100
2019/06/04 2,183 2,198 2,139 2,143 623,100
2019/06/03 2,196 2,230 2,170 2,203 596,300
2019/05/31 2,209 2,246 2,191 2,234 838,800
2019/05/30 2,222 2,235 2,185 2,211 663,500
2019/05/29 2,242 2,285 2,221 2,258 765,600
2019/05/28 2,266 2,292 2,224 2,292 1,244,100
2019/05/27 2,248 2,281 2,229 2,264 697,500
2019/05/24 2,202 2,246 2,193 2,235 776,700
2019/05/23 2,198 2,223 2,175 2,197 743,000
2019/05/22 2,155 2,237 2,155 2,197 965,900
2019/05/21 2,127 2,143 2,098 2,143 744,600
2019/05/20 2,199 2,220 2,172 2,177 566,900
2019/05/17 2,177 2,196 2,168 2,181 718,000
2019/05/16 2,138 2,160 2,104 2,116 709,600
2019/05/15 2,035 2,130 2,032 2,118 1,483,600
2019/05/14 2,104 2,139 2,087 2,135 667,700
2019/05/13 2,157 2,231 2,139 2,187 883,500
2019/05/10 2,229 2,238 2,125 2,150 1,375,900
2019/05/09 2,325 2,338 2,218 2,230 1,326,400
2019/05/08 2,457 2,464 2,287 2,375 1,907,900
2019/05/07 2,457 2,477 2,364 2,407 1,209,900
2019/04/26 2,475 2,515 2,450 2,505 407,300
2019/04/25 2,505 2,526 2,492 2,517 310,200
2019/04/24 2,484 2,539 2,479 2,492 497,800
2019/04/23 2,469 2,480 2,443 2,455 257,700
2019/04/22 2,463 2,473 2,434 2,467 251,700
2019/04/19 2,498 2,553 2,457 2,470 960,000
2019/04/18 2,488 2,492 2,419 2,420 509,200
2019/04/17 2,469 2,505 2,452 2,479 321,300
2019/04/16 2,445 2,502 2,440 2,494 404,400
2019/04/15 2,464 2,480 2,428 2,461 488,900
2019/04/12 2,410 2,434 2,399 2,429 409,000
2019/04/11 2,388 2,425 2,381 2,404 325,300
2019/04/10 2,399 2,428 2,389 2,401 263,400
2019/04/09 2,423 2,445 2,392 2,439 401,700
2019/04/08 2,464 2,481 2,396 2,430 852,800
2019/04/05 2,471 2,493 2,459 2,473 447,800
2019/04/04 2,488 2,510 2,466 2,479 367,700
2019/04/03 2,467 2,493 2,461 2,484 333,200
2019/04/02 2,513 2,521 2,435 2,440 691,700
2019/04/01 2,493 2,537 2,493 2,513 682,600
2019/03/29 2,495 2,506 2,450 2,480 438,900
2019/03/28 2,462 2,490 2,440 2,478 480,400
2019/03/27 2,509 2,512 2,444 2,478 700,200
2019/03/26 2,494 2,530 2,476 2,504 857,700
2019/03/25 2,432 2,462 2,425 2,459 586,000
2019/03/22 2,476 2,517 2,457 2,488 974,500
2019/03/20 2,423 2,451 2,408 2,451 598,600
2019/03/19 2,471 2,472 2,409 2,445 533,200
2019/03/18 2,430 2,470 2,421 2,460 698,100
2019/03/15 2,361 2,413 2,345 2,396 968,500
2019/03/14 2,390 2,395 2,332 2,366 682,800
2019/03/13 2,374 2,400 2,353 2,387 608,200
2019/03/12 2,348 2,394 2,347 2,383 735,300
2019/03/11 2,296 2,323 2,269 2,318 576,000
2019/03/08 2,293 2,301 2,250 2,268 761,900
2019/03/07 2,300 2,340 2,283 2,323 893,200
2019/03/06 2,292 2,314 2,273 2,303 671,900
2019/03/05 2,300 2,300 2,241 2,265 841,500
2019/03/04 2,312 2,327 2,285 2,322 631,900
2019/03/01 2,273 2,332 2,260 2,311 1,069,600
2019/02/28 2,231 2,260 2,230 2,233 766,400
2019/02/27 2,206 2,251 2,198 2,205 901,400
2019/02/26 2,226 2,231 2,188 2,189 479,700
2019/02/25 2,210 2,222 2,188 2,201 634,700
2019/02/22 2,200 2,206 2,168 2,190 943,600
2019/02/21 2,214 2,256 2,208 2,231 503,900
2019/02/20 2,256 2,275 2,213 2,239 709,600
2019/02/19 2,282 2,283 2,238 2,264 491,700
2019/02/18 2,332 2,351 2,276 2,287 410,100
2019/02/15 2,289 2,319 2,268 2,309 426,100
2019/02/14 2,318 2,328 2,289 2,305 605,100
2019/02/13 2,305 2,358 2,305 2,331 601,500
2019/02/12 2,284 2,319 2,276 2,297 787,800
2019/02/08 2,202 2,259 2,199 2,250 978,900
2019/02/07 2,406 2,406 2,249 2,268 1,010,300
2019/02/06 2,358 2,442 2,352 2,413 1,240,200
2019/02/05 2,414 2,469 2,330 2,344 1,514,700
2019/02/04 2,315 2,369 2,293 2,364 1,258,900
2019/02/01 2,301 2,335 2,267 2,301 825,900
2019/01/31 2,360 2,369 2,309 2,330 744,100
2019/01/30 2,324 2,349 2,289 2,324 1,075,700
2019/01/29 2,261 2,352 2,226 2,338 1,365,600
2019/01/28 2,277 2,312 2,259 2,283 620,100
2019/01/25 2,246 2,299 2,234 2,273 747,800
2019/01/24 2,220 2,229 2,182 2,228 783,600
2019/01/23 2,147 2,184 2,138 2,181 411,200
2019/01/22 2,171 2,192 2,159 2,175 330,900
2019/01/21 2,246 2,248 2,184 2,195 639,500
2019/01/18 2,205 2,271 2,195 2,252 532,300
2019/01/17 2,179 2,214 2,157 2,205 539,900
2019/01/16 2,183 2,198 2,151 2,173 357,100
2019/01/15 2,113 2,199 2,112 2,181 521,400
2019/01/11 2,175 2,227 2,136 2,144 651,700
2019/01/10 2,181 2,186 2,092 2,125 1,281,600
2019/01/09 2,209 2,242 2,200 2,237 587,200
2019/01/08 2,191 2,214 2,150 2,160 748,700
2019/01/07 2,159 2,199 2,154 2,168 526,300
2019/01/04 2,120 2,135 2,042 2,079 774,600

このページの先頭へ