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 |
|---|---|---|---|---|---|
| 2025/09/03 | 4,042 | 4,046 | 3,956 | 3,957 | 2,296,700 |
| 2025/09/02 | 4,015 | 4,092 | 4,015 | 4,054 | 2,436,900 |
| 2025/09/01 | 4,026 | 4,079 | 3,968 | 4,006 | 2,090,100 |
| 2025/08/29 | 3,997 | 4,037 | 3,978 | 4,005 | 1,748,200 |
| 2025/08/28 | 3,990 | 4,033 | 3,967 | 3,975 | 1,537,200 |
| 2025/08/27 | 3,993 | 4,030 | 3,962 | 4,004 | 1,626,800 |
| 2025/08/26 | 4,011 | 4,055 | 3,990 | 4,013 | 1,829,100 |
| 2025/08/25 | 4,070 | 4,095 | 4,011 | 4,035 | 1,766,500 |
| 2025/08/22 | 4,055 | 4,104 | 4,033 | 4,065 | 1,532,400 |
| 2025/08/21 | 4,102 | 4,110 | 4,028 | 4,043 | 1,681,600 |
| 2025/08/20 | 4,200 | 4,239 | 4,059 | 4,088 | 2,798,000 |
| 2025/08/19 | 4,300 | 4,328 | 4,196 | 4,263 | 2,448,700 |
| 2025/08/18 | 4,239 | 4,363 | 4,222 | 4,286 | 2,836,000 |
| 2025/08/15 | 4,119 | 4,225 | 4,102 | 4,209 | 2,984,500 |
| 2025/08/14 | 4,131 | 4,155 | 4,010 | 4,064 | 1,889,300 |
| 2025/08/13 | 4,094 | 4,205 | 4,065 | 4,131 | 2,900,400 |
| 2025/08/12 | 3,980 | 4,070 | 3,971 | 4,057 | 2,485,900 |
| 2025/08/08 | 3,936 | 4,035 | 3,933 | 3,959 | 2,150,500 |
| 2025/08/07 | 3,920 | 3,978 | 3,893 | 3,964 | 2,031,900 |
| 2025/08/06 | 3,902 | 3,984 | 3,890 | 3,923 | 2,295,300 |
| 2025/08/05 | 3,984 | 4,039 | 3,945 | 3,959 | 2,251,100 |
| 2025/08/04 | 3,920 | 4,003 | 3,890 | 3,956 | 2,776,400 |
| 2025/08/01 | 3,887 | 4,009 | 3,856 | 3,971 | 6,325,500 |
| 2025/07/31 | 3,962 | 4,097 | 3,874 | 3,876 | 9,087,800 |
| 2025/07/30 | 4,310 | 4,336 | 4,271 | 4,283 | 1,375,800 |
| 2025/07/29 | 4,355 | 4,355 | 4,233 | 4,315 | 1,883,000 |
| 2025/07/28 | 4,345 | 4,360 | 4,277 | 4,285 | 1,726,000 |
| 2025/07/25 | 4,546 | 4,631 | 4,305 | 4,315 | 3,452,400 |
| 2025/07/24 | 4,450 | 4,542 | 4,423 | 4,527 | 1,967,800 |
| 2025/07/23 | 4,386 | 4,415 | 4,330 | 4,398 | 2,507,300 |
| 2025/07/22 | 4,477 | 4,530 | 4,342 | 4,397 | 2,304,600 |
| 2025/07/18 | 4,416 | 4,527 | 4,400 | 4,467 | 3,349,700 |
| 2025/07/17 | 4,323 | 4,406 | 4,299 | 4,346 | 1,875,400 |
| 2025/07/16 | 4,304 | 4,305 | 4,238 | 4,291 | 1,230,600 |
| 2025/07/15 | 4,317 | 4,340 | 4,241 | 4,260 | 1,468,900 |
| 2025/07/14 | 4,240 | 4,260 | 4,189 | 4,247 | 1,545,000 |
| 2025/07/11 | 4,294 | 4,407 | 4,256 | 4,268 | 2,149,700 |
| 2025/07/10 | 4,351 | 4,357 | 4,234 | 4,334 | 2,968,600 |
| 2025/07/09 | 4,407 | 4,440 | 4,288 | 4,378 | 2,420,700 |
| 2025/07/08 | 4,442 | 4,449 | 4,388 | 4,431 | 1,619,900 |
| 2025/07/07 | 4,436 | 4,478 | 4,412 | 4,450 | 1,525,400 |
| 2025/07/04 | 4,510 | 4,540 | 4,451 | 4,481 | 1,574,400 |
| 2025/07/03 | 4,586 | 4,599 | 4,435 | 4,444 | 3,562,600 |
| 2025/07/02 | 4,835 | 4,842 | 4,611 | 4,611 | 2,608,900 |
| 2025/07/01 | 5,000 | 5,015 | 4,905 | 4,905 | 1,516,900 |
| 2025/06/30 | 4,871 | 4,998 | 4,865 | 4,933 | 1,713,100 |
| 2025/06/27 | 4,840 | 4,882 | 4,795 | 4,881 | 1,393,000 |
| 2025/06/26 | 4,871 | 4,910 | 4,809 | 4,840 | 1,455,000 |
| 2025/06/25 | 4,809 | 4,849 | 4,725 | 4,805 | 1,867,900 |
| 2025/06/24 | 4,782 | 4,788 | 4,688 | 4,754 | 1,151,900 |
| 2025/06/23 | 4,683 | 4,768 | 4,656 | 4,754 | 1,084,900 |
| 2025/06/20 | 4,752 | 4,784 | 4,683 | 4,712 | 2,216,600 |
| 2025/06/19 | 4,746 | 4,793 | 4,700 | 4,770 | 1,446,700 |
| 2025/06/18 | 4,680 | 4,751 | 4,670 | 4,709 | 1,696,300 |
| 2025/06/17 | 4,611 | 4,681 | 4,576 | 4,663 | 1,487,200 |
| 2025/06/16 | 4,620 | 4,675 | 4,565 | 4,625 | 1,571,400 |
| 2025/06/13 | 4,510 | 4,692 | 4,501 | 4,602 | 3,133,400 |
| 2025/06/12 | 4,366 | 4,474 | 4,363 | 4,461 | 1,605,400 |
| 2025/06/11 | 4,450 | 4,491 | 4,397 | 4,406 | 1,910,100 |
| 2025/06/10 | 4,486 | 4,510 | 4,404 | 4,462 | 1,993,500 |
| 2025/06/09 | 4,303 | 4,436 | 4,300 | 4,428 | 1,785,000 |
| 2025/06/06 | 4,356 | 4,375 | 4,275 | 4,299 | 1,261,000 |
| 2025/06/05 | 4,375 | 4,405 | 4,297 | 4,313 | 1,417,000 |
| 2025/06/04 | 4,296 | 4,375 | 4,262 | 4,360 | 1,442,100 |
| 2025/06/03 | 4,378 | 4,379 | 4,247 | 4,270 | 1,184,400 |
| 2025/06/02 | 4,317 | 4,389 | 4,293 | 4,344 | 1,499,300 |
| 2025/05/30 | 4,307 | 4,341 | 4,243 | 4,300 | 3,003,500 |
| 2025/05/29 | 4,370 | 4,434 | 4,330 | 4,377 | 1,963,200 |
| 2025/05/28 | 4,300 | 4,353 | 4,285 | 4,300 | 1,591,800 |
| 2025/05/27 | 4,254 | 4,292 | 4,219 | 4,285 | 1,317,600 |
| 2025/05/26 | 4,180 | 4,230 | 4,147 | 4,227 | 1,080,700 |
| 2025/05/23 | 4,126 | 4,170 | 4,084 | 4,154 | 1,595,900 |
| 2025/05/22 | 4,120 | 4,149 | 4,061 | 4,101 | 1,508,600 |
| 2025/05/21 | 4,186 | 4,194 | 4,069 | 4,086 | 1,620,300 |
| 2025/05/20 | 4,222 | 4,243 | 4,082 | 4,168 | 2,258,000 |
| 2025/05/19 | 4,068 | 4,175 | 3,973 | 4,162 | 2,574,000 |
| 2025/05/16 | 3,980 | 4,133 | 3,961 | 4,124 | 2,865,700 |
| 2025/05/15 | 3,808 | 3,987 | 3,780 | 3,960 | 3,428,300 |
| 2025/05/14 | 3,968 | 4,080 | 3,772 | 3,813 | 4,470,200 |
| 2025/05/13 | 4,085 | 4,087 | 3,938 | 3,986 | 2,622,300 |
| 2025/05/12 | 4,131 | 4,145 | 3,982 | 4,035 | 1,887,500 |
| 2025/05/09 | 4,101 | 4,158 | 4,046 | 4,131 | 2,006,400 |
| 2025/05/08 | 4,154 | 4,173 | 4,102 | 4,142 | 1,595,100 |
| 2025/05/07 | 4,200 | 4,216 | 4,137 | 4,169 | 1,559,700 |
| 2025/05/02 | 4,167 | 4,214 | 4,136 | 4,167 | 1,533,100 |
| 2025/05/01 | 4,103 | 4,181 | 4,100 | 4,167 | 1,837,300 |
| 2025/04/30 | 3,959 | 4,139 | 3,925 | 4,139 | 3,014,600 |
| 2025/04/28 | 3,875 | 3,969 | 3,864 | 3,932 | 1,441,700 |
| 2025/04/25 | 3,800 | 3,876 | 3,762 | 3,849 | 2,299,000 |
| 2025/04/24 | 3,936 | 3,977 | 3,841 | 3,867 | 1,574,800 |
| 2025/04/23 | 3,931 | 3,944 | 3,881 | 3,895 | 1,283,300 |
| 2025/04/22 | 3,896 | 3,927 | 3,842 | 3,861 | 1,201,800 |
| 2025/04/21 | 3,936 | 3,948 | 3,872 | 3,896 | 1,078,600 |
| 2025/04/18 | 3,922 | 3,980 | 3,871 | 3,980 | 1,387,300 |
| 2025/04/17 | 3,855 | 3,938 | 3,836 | 3,922 | 1,203,300 |
| 2025/04/16 | 3,870 | 3,889 | 3,822 | 3,850 | 1,212,100 |
| 2025/04/15 | 3,859 | 3,900 | 3,832 | 3,842 | 1,411,200 |
| 2025/04/14 | 3,800 | 3,852 | 3,789 | 3,823 | 1,207,400 |
| 2025/04/11 | 3,672 | 3,748 | 3,604 | 3,737 | 2,011,100 |
| 2025/04/10 | 3,707 | 3,845 | 3,672 | 3,833 | 2,390,800 |
| 2025/04/09 | 3,550 | 3,575 | 3,455 | 3,520 | 2,223,200 |
| 2025/04/08 | 3,614 | 3,663 | 3,544 | 3,590 | 2,374,500 |
| 2025/04/07 | 3,420 | 3,517 | 3,292 | 3,404 | 2,879,800 |
| 2025/04/04 | 3,600 | 3,670 | 3,571 | 3,645 | 2,262,300 |
| 2025/04/03 | 3,520 | 3,683 | 3,517 | 3,650 | 2,055,400 |
| 2025/04/02 | 3,679 | 3,716 | 3,645 | 3,695 | 1,346,100 |
| 2025/04/01 | 3,699 | 3,745 | 3,640 | 3,656 | 2,040,000 |
| 2025/03/31 | 3,682 | 3,756 | 3,664 | 3,664 | 2,217,700 |
| 2025/03/28 | 3,866 | 3,897 | 3,818 | 3,839 | 2,205,600 |
| 2025/03/27 | 3,768 | 3,876 | 3,755 | 3,872 | 2,259,600 |
| 2025/03/26 | 3,789 | 3,883 | 3,766 | 3,830 | 2,468,600 |
| 2025/03/25 | 3,773 | 3,797 | 3,719 | 3,764 | 1,852,100 |
| 2025/03/24 | 3,705 | 3,780 | 3,681 | 3,705 | 2,214,400 |
| 2025/03/21 | 3,565 | 3,691 | 3,551 | 3,666 | 3,253,800 |
| 2025/03/19 | 3,575 | 3,608 | 3,545 | 3,546 | 2,147,100 |
| 2025/03/18 | 3,503 | 3,535 | 3,481 | 3,505 | 1,518,800 |
| 2025/03/17 | 3,519 | 3,537 | 3,480 | 3,490 | 1,272,400 |
| 2025/03/14 | 3,413 | 3,522 | 3,390 | 3,477 | 1,978,800 |
| 2025/03/13 | 3,505 | 3,527 | 3,429 | 3,442 | 1,981,700 |
| 2025/03/12 | 3,440 | 3,495 | 3,434 | 3,435 | 2,301,200 |
| 2025/03/11 | 3,324 | 3,428 | 3,277 | 3,411 | 3,846,400 |
| 2025/03/10 | 3,520 | 3,520 | 3,396 | 3,436 | 3,745,400 |
| 2025/03/07 | 3,565 | 3,628 | 3,511 | 3,520 | 3,200,400 |
| 2025/03/06 | 3,623 | 3,710 | 3,603 | 3,693 | 3,273,100 |
| 2025/03/05 | 3,725 | 3,732 | 3,545 | 3,650 | 6,136,500 |
| 2025/03/04 | 3,732 | 3,788 | 3,660 | 3,765 | 3,340,100 |
| 2025/03/03 | 3,809 | 3,809 | 3,645 | 3,802 | 5,091,100 |
| 2025/02/28 | 3,662 | 3,745 | 3,626 | 3,701 | 3,898,700 |
| 2025/02/27 | 3,740 | 3,799 | 3,695 | 3,732 | 2,610,600 |
| 2025/02/26 | 3,947 | 3,947 | 3,710 | 3,723 | 4,503,400 |
| 2025/02/25 | 4,051 | 4,054 | 3,955 | 3,968 | 3,717,600 |
| 2025/02/21 | 3,920 | 4,100 | 3,911 | 4,081 | 3,880,100 |
| 2025/02/20 | 3,890 | 3,936 | 3,838 | 3,882 | 1,610,300 |
| 2025/02/19 | 3,907 | 3,938 | 3,872 | 3,913 | 1,734,800 |
| 2025/02/18 | 3,830 | 3,907 | 3,813 | 3,892 | 1,852,500 |
| 2025/02/17 | 3,825 | 3,857 | 3,811 | 3,822 | 1,226,400 |
| 2025/02/14 | 3,816 | 3,845 | 3,798 | 3,825 | 1,222,900 |
| 2025/02/13 | 3,834 | 3,879 | 3,804 | 3,815 | 1,862,200 |
| 2025/02/12 | 3,824 | 3,836 | 3,728 | 3,836 | 1,960,700 |
| 2025/02/10 | 3,793 | 3,845 | 3,770 | 3,819 | 1,480,600 |
| 2025/02/07 | 3,850 | 3,855 | 3,760 | 3,784 | 2,489,800 |
| 2025/02/06 | 3,788 | 3,923 | 3,770 | 3,896 | 2,855,400 |
| 2025/02/05 | 3,671 | 3,759 | 3,667 | 3,740 | 2,467,000 |
| 2025/02/04 | 3,628 | 3,681 | 3,597 | 3,630 | 1,975,200 |
| 2025/02/03 | 3,499 | 3,619 | 3,470 | 3,569 | 2,191,500 |
| 2025/01/31 | 3,590 | 3,634 | 3,538 | 3,557 | 1,765,000 |
| 2025/01/30 | 3,570 | 3,629 | 3,445 | 3,590 | 3,984,400 |
| 2025/01/29 | 3,482 | 3,508 | 3,433 | 3,433 | 1,806,000 |
| 2025/01/28 | 3,304 | 3,508 | 3,301 | 3,481 | 1,860,000 |
| 2025/01/27 | 3,416 | 3,431 | 3,358 | 3,360 | 1,379,300 |
| 2025/01/24 | 3,374 | 3,423 | 3,373 | 3,407 | 1,850,500 |
| 2025/01/23 | 3,332 | 3,372 | 3,308 | 3,308 | 1,546,700 |
| 2025/01/22 | 3,309 | 3,328 | 3,283 | 3,290 | 1,203,000 |
| 2025/01/21 | 3,345 | 3,355 | 3,270 | 3,307 | 1,059,700 |
| 2025/01/20 | 3,336 | 3,337 | 3,283 | 3,283 | 763,000 |
| 2025/01/17 | 3,320 | 3,328 | 3,226 | 3,280 | 1,364,900 |
| 2025/01/16 | 3,417 | 3,417 | 3,346 | 3,346 | 978,000 |
| 2025/01/15 | 3,319 | 3,406 | 3,311 | 3,357 | 1,288,200 |
| 2025/01/14 | 3,350 | 3,355 | 3,278 | 3,292 | 1,190,200 |
| 2025/01/10 | 3,345 | 3,357 | 3,312 | 3,337 | 751,200 |
| 2025/01/09 | 3,381 | 3,405 | 3,311 | 3,368 | 1,054,400 |
| 2025/01/08 | 3,371 | 3,414 | 3,307 | 3,378 | 1,292,700 |
| 2025/01/07 | 3,412 | 3,438 | 3,379 | 3,398 | 870,000 |
| 2025/01/06 | 3,474 | 3,481 | 3,352 | 3,371 | 1,334,700 |