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 |
|---|---|---|---|---|---|
| 2026/05/22 | 3,185 | 3,205 | 3,118 | 3,182 | 1,903,300 |
| 2026/05/21 | 3,171 | 3,237 | 3,140 | 3,205 | 2,218,200 |
| 2026/05/20 | 3,222 | 3,232 | 3,109 | 3,150 | 2,588,900 |
| 2026/05/19 | 3,112 | 3,228 | 3,092 | 3,211 | 3,820,300 |
| 2026/05/18 | 3,085 | 3,124 | 2,927 | 3,042 | 4,014,700 |
| 2026/05/15 | 3,061 | 3,167 | 3,016 | 3,065 | 3,872,800 |
| 2026/05/14 | 3,266 | 3,279 | 3,033 | 3,049 | 7,481,300 |
| 2026/05/13 | 3,438 | 3,466 | 3,289 | 3,296 | 3,252,200 |
| 2026/05/12 | 3,431 | 3,475 | 3,404 | 3,431 | 1,823,400 |
| 2026/05/11 | 3,464 | 3,547 | 3,442 | 3,501 | 2,479,200 |
| 2026/05/08 | 3,460 | 3,509 | 3,412 | 3,451 | 2,792,000 |
| 2026/05/07 | 3,357 | 3,395 | 3,307 | 3,348 | 3,625,400 |
| 2026/05/01 | 3,359 | 3,367 | 3,303 | 3,351 | 1,767,000 |
| 2026/04/30 | 3,420 | 3,459 | 3,265 | 3,303 | 3,150,400 |
| 2026/04/28 | 3,528 | 3,574 | 3,473 | 3,490 | 2,533,400 |
| 2026/04/27 | 3,457 | 3,514 | 3,437 | 3,465 | 2,134,300 |
| 2026/04/24 | 3,476 | 3,477 | 3,395 | 3,422 | 1,916,100 |
| 2026/04/23 | 3,498 | 3,546 | 3,438 | 3,478 | 2,431,500 |
| 2026/04/22 | 3,600 | 3,603 | 3,454 | 3,499 | 3,413,200 |
| 2026/04/21 | 3,650 | 3,738 | 3,545 | 3,545 | 3,780,800 |
| 2026/04/20 | 3,694 | 3,804 | 3,684 | 3,746 | 3,789,900 |
| 2026/04/17 | 3,690 | 3,729 | 3,627 | 3,669 | 2,371,700 |
| 2026/04/16 | 3,748 | 3,806 | 3,701 | 3,701 | 3,207,700 |
| 2026/04/15 | 3,579 | 3,698 | 3,529 | 3,634 | 2,826,400 |
| 2026/04/14 | 3,519 | 3,591 | 3,489 | 3,560 | 2,756,800 |
| 2026/04/13 | 3,299 | 3,406 | 3,290 | 3,406 | 1,750,500 |
| 2026/04/10 | 3,258 | 3,337 | 3,256 | 3,319 | 1,822,900 |
| 2026/04/09 | 3,410 | 3,425 | 3,295 | 3,328 | 2,187,500 |
| 2026/04/08 | 3,514 | 3,549 | 3,400 | 3,418 | 2,735,400 |
| 2026/04/07 | 3,434 | 3,491 | 3,396 | 3,450 | 1,956,000 |
| 2026/04/06 | 3,388 | 3,400 | 3,321 | 3,340 | 1,140,000 |
| 2026/04/03 | 3,425 | 3,450 | 3,371 | 3,371 | 921,700 |
| 2026/03/27 | 3,400 | 3,431 | 3,377 | 3,407 | 2,763,800 |
| 2026/03/26 | 3,298 | 3,306 | 3,236 | 3,305 | 2,837,900 |
| 2026/03/25 | 3,430 | 3,490 | 3,364 | 3,364 | 2,943,000 |
| 2026/03/24 | 3,514 | 3,524 | 3,387 | 3,464 | 2,758,900 |
| 2026/03/23 | 3,467 | 3,522 | 3,432 | 3,464 | 2,359,900 |
| 2026/03/19 | 3,514 | 3,588 | 3,508 | 3,537 | 2,519,700 |
| 2026/03/18 | 3,550 | 3,611 | 3,509 | 3,584 | 2,617,300 |
| 2026/03/17 | 3,615 | 3,668 | 3,550 | 3,578 | 2,673,800 |
| 2026/03/16 | 3,578 | 3,598 | 3,508 | 3,562 | 2,403,800 |
| 2026/03/13 | 3,438 | 3,580 | 3,433 | 3,545 | 3,140,000 |
| 2026/03/12 | 3,368 | 3,480 | 3,363 | 3,457 | 2,670,400 |
| 2026/03/11 | 3,372 | 3,454 | 3,360 | 3,406 | 2,656,100 |
| 2026/03/10 | 3,378 | 3,442 | 3,370 | 3,442 | 2,378,400 |
| 2026/03/09 | 3,322 | 3,391 | 3,298 | 3,378 | 3,206,500 |
| 2026/03/06 | 3,320 | 3,386 | 3,216 | 3,383 | 3,361,300 |
| 2026/03/05 | 3,665 | 3,665 | 3,260 | 3,302 | 7,305,300 |
| 2026/03/04 | 3,593 | 3,630 | 3,486 | 3,562 | 4,733,900 |
| 2026/03/03 | 3,594 | 3,682 | 3,549 | 3,584 | 3,811,100 |
| 2026/03/02 | 3,612 | 3,655 | 3,529 | 3,636 | 5,486,100 |
| 2026/02/27 | 3,500 | 3,593 | 3,463 | 3,593 | 5,711,500 |
| 2026/02/26 | 3,299 | 3,399 | 3,260 | 3,365 | 3,871,900 |
| 2026/02/25 | 3,185 | 3,290 | 3,140 | 3,252 | 3,365,500 |
| 2026/02/24 | 3,114 | 3,191 | 3,086 | 3,115 | 3,829,700 |
| 2026/02/20 | 3,205 | 3,209 | 3,108 | 3,148 | 2,783,000 |
| 2026/02/19 | 3,207 | 3,232 | 3,108 | 3,147 | 2,055,100 |
| 2026/02/18 | 3,115 | 3,191 | 3,113 | 3,167 | 2,615,400 |
| 2026/02/17 | 3,140 | 3,155 | 3,100 | 3,120 | 1,919,700 |
| 2026/02/16 | 3,107 | 3,162 | 3,075 | 3,140 | 2,212,500 |
| 2026/02/13 | 3,236 | 3,271 | 3,054 | 3,057 | 4,379,900 |
| 2026/02/12 | 3,214 | 3,326 | 3,201 | 3,272 | 4,249,100 |
| 2026/02/10 | 3,197 | 3,296 | 3,185 | 3,284 | 4,043,000 |
| 2026/02/09 | 3,044 | 3,126 | 3,022 | 3,105 | 3,780,700 |
| 2026/02/06 | 3,010 | 3,063 | 2,988 | 3,044 | 5,379,400 |
| 2026/02/05 | 3,140 | 3,173 | 3,105 | 3,118 | 4,927,800 |
| 2026/02/04 | 3,404 | 3,440 | 3,186 | 3,190 | 6,846,700 |
| 2026/02/03 | 3,610 | 3,657 | 3,539 | 3,539 | 4,023,300 |
| 2026/02/02 | 3,750 | 3,790 | 3,641 | 3,645 | 4,690,700 |
| 2026/01/30 | 3,728 | 3,999 | 3,718 | 3,936 | 3,888,500 |
| 2026/01/29 | 3,834 | 3,874 | 3,741 | 3,758 | 3,345,600 |
| 2026/01/28 | 3,905 | 3,986 | 3,807 | 3,904 | 7,040,100 |
| 2026/01/27 | 3,587 | 3,597 | 3,528 | 3,555 | 2,862,100 |
| 2026/01/26 | 3,609 | 3,675 | 3,580 | 3,644 | 2,738,600 |
| 2026/01/23 | 3,525 | 3,638 | 3,514 | 3,542 | 2,511,700 |
| 2026/01/22 | 3,562 | 3,562 | 3,462 | 3,462 | 1,735,700 |
| 2026/01/21 | 3,665 | 3,673 | 3,522 | 3,550 | 1,964,400 |
| 2026/01/20 | 3,615 | 3,628 | 3,564 | 3,617 | 1,982,300 |
| 2026/01/19 | 3,710 | 3,725 | 3,624 | 3,625 | 1,783,200 |
| 2026/01/16 | 3,769 | 3,798 | 3,625 | 3,670 | 2,310,000 |
| 2026/01/15 | 3,740 | 3,773 | 3,717 | 3,772 | 2,169,800 |
| 2026/01/14 | 3,641 | 3,725 | 3,635 | 3,694 | 1,743,700 |
| 2026/01/13 | 3,637 | 3,707 | 3,609 | 3,625 | 2,132,100 |
| 2026/01/09 | 3,550 | 3,773 | 3,549 | 3,650 | 4,505,900 |
| 2026/01/08 | 3,594 | 3,632 | 3,556 | 3,602 | 2,191,800 |
| 2026/01/07 | 3,711 | 3,711 | 3,568 | 3,597 | 2,836,800 |
| 2026/01/06 | 3,673 | 3,735 | 3,669 | 3,734 | 1,665,900 |
| 2026/01/05 | 3,680 | 3,705 | 3,640 | 3,667 | 2,060,100 |