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 |
|---|---|---|---|---|---|
| 2024/08/30 | 3,136 | 3,185 | 3,113 | 3,173 | 1,650,300 |
| 2024/08/29 | 3,101 | 3,129 | 3,077 | 3,103 | 917,100 |
| 2024/08/28 | 3,054 | 3,152 | 3,030 | 3,141 | 1,219,600 |
| 2024/08/27 | 3,045 | 3,078 | 3,024 | 3,064 | 1,197,800 |
| 2024/08/26 | 3,040 | 3,063 | 2,954 | 3,063 | 2,247,300 |
| 2024/08/23 | 3,150 | 3,179 | 2,889 | 3,069 | 2,704,900 |
| 2024/08/22 | 3,137 | 3,219 | 3,133 | 3,181 | 848,100 |
| 2024/08/21 | 3,090 | 3,189 | 3,070 | 3,168 | 888,700 |
| 2024/08/20 | 3,120 | 3,175 | 3,097 | 3,125 | 1,359,800 |
| 2024/08/19 | 3,093 | 3,156 | 3,060 | 3,080 | 1,745,500 |
| 2024/08/16 | 3,062 | 3,074 | 3,001 | 3,053 | 981,400 |
| 2024/08/15 | 2,980 | 3,037 | 2,963 | 2,983 | 1,290,000 |
| 2024/08/14 | 2,929 | 3,022 | 2,916 | 2,982 | 1,142,100 |
| 2024/08/13 | 2,896 | 2,959 | 2,882 | 2,956 | 1,243,000 |
| 2024/08/09 | 2,826 | 2,937 | 2,821 | 2,900 | 1,751,600 |
| 2024/08/08 | 2,800 | 2,893 | 2,745 | 2,807 | 1,520,200 |
| 2024/08/07 | 2,690 | 2,908 | 2,672 | 2,837 | 2,211,400 |
| 2024/08/06 | 2,500 | 2,800 | 2,500 | 2,790 | 4,279,300 |
| 2024/08/05 | 2,666 | 2,669 | 2,349 | 2,356 | 2,793,800 |
| 2024/08/02 | 2,930 | 2,948 | 2,839 | 2,849 | 1,811,800 |
| 2024/08/01 | 3,137 | 3,152 | 3,028 | 3,048 | 1,344,300 |
| 2024/07/31 | 3,121 | 3,205 | 3,061 | 3,202 | 1,928,500 |
| 2024/07/30 | 3,101 | 3,166 | 3,050 | 3,152 | 3,631,700 |
| 2024/07/29 | 3,009 | 3,143 | 3,007 | 3,132 | 2,057,700 |
| 2024/07/26 | 2,999 | 3,013 | 2,953 | 2,968 | 1,434,300 |
| 2024/07/25 | 3,064 | 3,064 | 2,970 | 2,990 | 2,092,600 |
| 2024/07/24 | 3,108 | 3,130 | 3,077 | 3,108 | 1,149,500 |
| 2024/07/23 | 3,110 | 3,117 | 3,075 | 3,115 | 1,009,600 |
| 2024/07/22 | 3,175 | 3,186 | 3,089 | 3,114 | 1,280,100 |
| 2024/07/19 | 3,199 | 3,246 | 3,136 | 3,174 | 1,453,300 |
| 2024/07/18 | 3,238 | 3,270 | 3,205 | 3,206 | 1,141,100 |
| 2024/07/17 | 3,301 | 3,315 | 3,254 | 3,284 | 1,339,100 |
| 2024/07/16 | 3,317 | 3,340 | 3,291 | 3,305 | 1,437,700 |
| 2024/07/12 | 3,229 | 3,290 | 3,201 | 3,276 | 1,267,800 |
| 2024/07/11 | 3,210 | 3,297 | 3,204 | 3,297 | 1,587,800 |
| 2024/07/10 | 3,207 | 3,218 | 3,172 | 3,218 | 1,440,000 |
| 2024/07/09 | 3,179 | 3,235 | 3,151 | 3,228 | 1,361,000 |
| 2024/07/08 | 3,102 | 3,160 | 3,080 | 3,141 | 1,283,700 |
| 2024/07/05 | 3,081 | 3,188 | 3,061 | 3,108 | 2,008,600 |
| 2024/07/04 | 3,100 | 3,111 | 3,065 | 3,081 | 767,900 |
| 2024/07/03 | 3,090 | 3,129 | 3,085 | 3,095 | 989,700 |
| 2024/07/02 | 3,040 | 3,103 | 3,039 | 3,098 | 1,345,500 |
| 2024/07/01 | 3,060 | 3,065 | 3,016 | 3,032 | 799,300 |
| 2024/06/28 | 3,079 | 3,093 | 3,012 | 3,033 | 1,455,000 |
| 2024/06/27 | 3,012 | 3,042 | 3,002 | 3,036 | 1,382,600 |
| 2024/06/26 | 3,041 | 3,055 | 3,004 | 3,055 | 2,096,200 |
| 2024/06/25 | 3,011 | 3,042 | 3,002 | 3,029 | 1,880,400 |
| 2024/06/24 | 2,900 | 2,948 | 2,891 | 2,942 | 1,156,200 |
| 2024/06/21 | 2,932 | 2,954 | 2,887 | 2,915 | 1,767,600 |
| 2024/06/20 | 2,907 | 2,957 | 2,907 | 2,930 | 1,436,900 |
| 2024/06/19 | 2,937 | 2,944 | 2,886 | 2,907 | 1,025,800 |
| 2024/06/18 | 2,885 | 2,926 | 2,879 | 2,895 | 1,248,300 |
| 2024/06/17 | 2,850 | 2,871 | 2,837 | 2,858 | 987,400 |
| 2024/06/14 | 2,817 | 2,877 | 2,801 | 2,877 | 2,076,600 |
| 2024/06/13 | 2,870 | 2,884 | 2,843 | 2,845 | 1,685,500 |
| 2024/06/12 | 2,891 | 2,894 | 2,830 | 2,833 | 2,261,000 |
| 2024/06/11 | 2,960 | 2,966 | 2,881 | 2,915 | 2,101,000 |
| 2024/06/10 | 2,966 | 2,990 | 2,932 | 2,977 | 1,527,900 |
| 2024/06/07 | 3,000 | 3,013 | 2,977 | 3,000 | 1,220,900 |
| 2024/06/06 | 3,051 | 3,052 | 2,977 | 3,010 | 1,997,800 |
| 2024/06/05 | 3,035 | 3,060 | 3,017 | 3,060 | 2,510,700 |
| 2024/06/04 | 2,974 | 3,056 | 2,970 | 3,021 | 2,806,100 |
| 2024/06/03 | 2,912 | 2,975 | 2,907 | 2,972 | 2,706,300 |
| 2024/05/31 | 2,825 | 2,905 | 2,819 | 2,900 | 4,551,500 |
| 2024/05/30 | 2,759 | 2,805 | 2,743 | 2,791 | 2,388,100 |
| 2024/05/29 | 2,688 | 2,743 | 2,688 | 2,730 | 1,627,800 |
| 2024/05/28 | 2,700 | 2,720 | 2,676 | 2,683 | 1,025,600 |
| 2024/05/27 | 2,695 | 2,720 | 2,689 | 2,717 | 1,275,200 |
| 2024/05/24 | 2,710 | 2,715 | 2,684 | 2,698 | 1,104,900 |
| 2024/05/23 | 2,702 | 2,707 | 2,662 | 2,691 | 1,261,500 |
| 2024/05/22 | 2,667 | 2,670 | 2,634 | 2,652 | 1,228,800 |
| 2024/05/21 | 2,750 | 2,754 | 2,682 | 2,687 | 1,070,200 |
| 2024/05/20 | 2,719 | 2,744 | 2,697 | 2,730 | 1,021,700 |
| 2024/05/17 | 2,765 | 2,790 | 2,729 | 2,740 | 1,722,900 |
| 2024/05/16 | 2,704 | 2,765 | 2,680 | 2,757 | 1,886,300 |
| 2024/05/15 | 2,733 | 2,743 | 2,654 | 2,675 | 1,303,800 |
| 2024/05/14 | 2,695 | 2,757 | 2,689 | 2,731 | 1,885,600 |
| 2024/05/13 | 2,686 | 2,710 | 2,652 | 2,659 | 1,761,000 |
| 2024/05/10 | 2,636 | 2,746 | 2,581 | 2,670 | 3,661,900 |
| 2024/05/09 | 2,621 | 2,659 | 2,612 | 2,646 | 1,763,500 |
| 2024/05/08 | 2,640 | 2,658 | 2,595 | 2,595 | 1,310,500 |
| 2024/05/07 | 2,620 | 2,678 | 2,601 | 2,670 | 2,009,100 |
| 2024/05/02 | 2,597 | 2,600 | 2,551 | 2,594 | 1,151,200 |
| 2024/05/01 | 2,599 | 2,617 | 2,570 | 2,605 | 1,494,400 |
| 2024/04/30 | 2,651 | 2,664 | 2,590 | 2,622 | 1,897,300 |
| 2024/04/26 | 2,628 | 2,656 | 2,596 | 2,620 | 2,204,200 |
| 2024/04/25 | 2,612 | 2,681 | 2,602 | 2,623 | 3,473,700 |
| 2024/04/24 | 2,510 | 2,586 | 2,490 | 2,563 | 1,868,000 |
| 2024/04/23 | 2,510 | 2,524 | 2,473 | 2,485 | 1,562,500 |
| 2024/04/22 | 2,504 | 2,530 | 2,488 | 2,510 | 1,706,900 |
| 2024/04/19 | 2,567 | 2,575 | 2,457 | 2,488 | 3,960,900 |
| 2024/04/18 | 2,623 | 2,646 | 2,600 | 2,616 | 1,380,400 |
| 2024/04/17 | 2,638 | 2,638 | 2,571 | 2,598 | 1,562,400 |
| 2024/04/16 | 2,598 | 2,659 | 2,586 | 2,643 | 1,565,500 |
| 2024/04/15 | 2,651 | 2,664 | 2,611 | 2,641 | 2,073,800 |
| 2024/04/12 | 2,646 | 2,709 | 2,638 | 2,676 | 2,169,000 |
| 2024/04/11 | 2,618 | 2,661 | 2,618 | 2,654 | 1,968,200 |
| 2024/04/10 | 2,700 | 2,700 | 2,648 | 2,664 | 1,628,500 |
| 2024/04/09 | 2,702 | 2,719 | 2,682 | 2,704 | 1,877,700 |
| 2024/04/08 | 2,750 | 2,753 | 2,718 | 2,735 | 1,184,600 |
| 2024/04/05 | 2,732 | 2,752 | 2,701 | 2,722 | 1,510,400 |
| 2024/04/04 | 2,805 | 2,822 | 2,728 | 2,733 | 1,753,300 |
| 2024/04/03 | 2,727 | 2,865 | 2,727 | 2,760 | 4,316,500 |
| 2024/04/02 | 2,771 | 2,779 | 2,672 | 2,730 | 2,743,900 |
| 2024/04/01 | 2,830 | 2,835 | 2,766 | 2,800 | 1,667,500 |
| 2024/03/29 | 2,814 | 2,827 | 2,766 | 2,795 | 2,383,000 |
| 2024/03/28 | 2,952 | 2,959 | 2,819 | 2,826 | 2,167,300 |
| 2024/03/28 | 1 -> 2.00 分割 | ||||
| 2024/03/27 | 5,838 | 5,982 | 5,811 | 5,926 | 1,224,400 |
| 2024/03/26 | 5,839 | 5,965 | 5,801 | 5,931 | 1,316,800 |
| 2024/03/25 | 6,410 | 6,426 | 6,010 | 6,021 | 1,863,300 |
| 2024/03/22 | 6,185 | 6,426 | 6,158 | 6,388 | 1,505,800 |
| 2024/03/21 | 6,388 | 6,388 | 6,172 | 6,183 | 1,205,500 |
| 2024/03/19 | 6,073 | 6,246 | 6,068 | 6,246 | 664,400 |
| 2024/03/18 | 5,940 | 6,176 | 5,932 | 6,144 | 1,283,800 |
| 2024/03/15 | 5,961 | 5,994 | 5,900 | 5,936 | 1,130,800 |
| 2024/03/14 | 5,945 | 6,029 | 5,871 | 6,029 | 1,069,900 |
| 2024/03/13 | 6,095 | 6,095 | 5,933 | 5,952 | 939,700 |
| 2024/03/12 | 6,036 | 6,113 | 5,990 | 6,113 | 900,300 |
| 2024/03/11 | 6,048 | 6,158 | 5,996 | 6,132 | 841,000 |
| 2024/03/08 | 6,142 | 6,159 | 5,999 | 6,035 | 1,015,700 |
| 2024/03/07 | 6,220 | 6,223 | 6,061 | 6,168 | 2,358,100 |
| 2024/03/06 | 5,810 | 5,966 | 5,769 | 5,966 | 990,600 |
| 2024/03/05 | 5,972 | 6,013 | 5,871 | 5,962 | 566,500 |
| 2024/03/04 | 6,040 | 6,078 | 5,957 | 5,972 | 556,400 |
| 2024/03/01 | 6,061 | 6,086 | 5,994 | 6,050 | 477,000 |
| 2024/02/29 | 5,975 | 6,050 | 5,959 | 6,029 | 1,288,600 |
| 2024/02/28 | 5,990 | 6,089 | 5,938 | 6,015 | 791,500 |
| 2024/02/27 | 5,942 | 6,064 | 5,936 | 6,011 | 950,000 |
| 2024/02/26 | 5,950 | 5,999 | 5,880 | 5,950 | 689,300 |
| 2024/02/22 | 5,978 | 5,995 | 5,927 | 5,958 | 607,800 |
| 2024/02/21 | 5,860 | 5,981 | 5,811 | 5,978 | 700,200 |
| 2024/02/20 | 5,843 | 5,879 | 5,783 | 5,877 | 657,200 |
| 2024/02/19 | 5,951 | 5,973 | 5,828 | 5,830 | 614,800 |
| 2024/02/16 | 5,987 | 6,069 | 5,945 | 5,980 | 925,300 |
| 2024/02/15 | 5,950 | 6,006 | 5,897 | 5,961 | 760,900 |
| 2024/02/14 | 5,660 | 5,894 | 5,659 | 5,885 | 992,200 |
| 2024/02/13 | 5,721 | 5,753 | 5,662 | 5,737 | 673,100 |
| 2024/02/09 | 5,648 | 5,720 | 5,613 | 5,643 | 573,500 |
| 2024/02/08 | 5,710 | 5,819 | 5,658 | 5,679 | 1,107,100 |
| 2024/02/07 | 5,766 | 5,808 | 5,596 | 5,634 | 832,300 |
| 2024/02/06 | 5,730 | 5,748 | 5,644 | 5,710 | 978,900 |
| 2024/02/05 | 5,803 | 5,844 | 5,643 | 5,682 | 1,013,000 |
| 2024/02/02 | 5,751 | 5,868 | 5,659 | 5,756 | 2,722,800 |
| 2024/02/01 | 5,550 | 5,658 | 5,451 | 5,516 | 3,111,200 |
| 2024/01/31 | 5,481 | 5,645 | 5,452 | 5,645 | 1,353,400 |
| 2024/01/30 | 5,559 | 5,594 | 5,510 | 5,563 | 981,700 |
| 2024/01/29 | 5,517 | 5,578 | 5,509 | 5,533 | 741,500 |
| 2024/01/26 | 5,533 | 5,573 | 5,480 | 5,505 | 771,300 |
| 2024/01/25 | 5,569 | 5,610 | 5,491 | 5,573 | 820,700 |
| 2024/01/24 | 5,615 | 5,670 | 5,544 | 5,549 | 1,357,700 |
| 2024/01/23 | 5,664 | 5,721 | 5,614 | 5,638 | 1,212,400 |
| 2024/01/22 | 5,500 | 5,634 | 5,500 | 5,626 | 1,398,600 |
| 2024/01/19 | 5,493 | 5,543 | 5,457 | 5,468 | 1,213,600 |
| 2024/01/18 | 5,281 | 5,414 | 5,250 | 5,374 | 1,257,000 |
| 2024/01/17 | 5,447 | 5,450 | 5,309 | 5,323 | 1,516,400 |
| 2024/01/16 | 5,486 | 5,497 | 5,319 | 5,375 | 1,529,300 |
| 2024/01/15 | 5,534 | 5,537 | 5,438 | 5,527 | 1,671,900 |
| 2024/01/12 | 5,430 | 5,493 | 5,365 | 5,462 | 1,877,600 |
| 2024/01/11 | 5,340 | 5,369 | 5,280 | 5,347 | 1,790,100 |
| 2024/01/10 | 5,056 | 5,327 | 5,050 | 5,284 | 3,873,200 |
| 2024/01/09 | 4,920 | 5,016 | 4,867 | 5,016 | 2,194,500 |
| 2024/01/05 | 4,802 | 4,877 | 4,782 | 4,803 | 2,050,500 |
| 2024/01/04 | 4,549 | 4,775 | 4,510 | 4,758 | 1,522,900 |