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 |
|---|---|---|---|---|---|
| 2026/02/20 | 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 |