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 |
|---|---|---|---|---|---|
| 2024/04/30 | 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 |