株式会社カプコン (9697)

9697
🏛️ 日本 →
4,120.00
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 4,178.00 4,189.00 4,165.00 4,170.00 64.1K
09:05 4,170.00 4,176.00 4,159.00 4,170.00 39.9K
09:10 4,171.00 4,172.00 4,147.00 4,148.00 28.0K
09:15 4,149.00 4,172.00 4,149.00 4,168.00 13.7K
09:20 4,169.00 4,171.00 4,163.00 4,166.00 10.1K
09:25 4,167.00 4,169.00 4,165.00 4,169.00 5.7K
09:30 4,170.00 4,170.00 4,158.00 4,159.00 5.9K
09:35 4,157.00 4,161.00 4,152.00 4,159.00 11.2K
09:40 4,159.00 4,170.00 4,158.00 4,170.00 8.0K
09:45 4,168.00 4,179.00 4,168.00 4,174.00 8.9K
09:50 4,175.00 4,182.00 4,172.00 4,182.00 21.2K
09:55 4,184.00 4,190.00 4,178.00 4,188.00 10.6K
10:00 4,187.00 4,187.00 4,180.00 4,186.00 8.7K
10:05 4,186.00 4,195.00 4,186.00 4,195.00 18.5K
10:10 4,193.00 4,194.00 4,187.00 4,187.00 16.4K
10:15 4,186.00 4,187.00 4,168.00 4,168.00 13.9K
10:20 4,167.00 4,169.00 4,162.00 4,168.00 8.1K
10:25 4,167.00 4,167.00 4,158.00 4,163.00 17.1K
10:30 4,163.00 4,172.00 4,160.00 4,171.00 14.7K
10:35 4,170.00 4,182.00 4,170.00 4,181.00 8.0K
10:40 4,182.00 4,184.00 4,175.00 4,175.00 10.5K
10:45 4,176.00 4,177.00 4,173.00 4,176.00 4.2K
10:50 4,175.00 4,179.00 4,175.00 4,179.00 7.5K
10:55 4,180.00 4,184.00 4,180.00 4,182.00 7.1K
11:00 4,182.00 4,183.00 4,180.00 4,183.00 6.0K
11:05 4,183.00 4,184.00 4,181.00 4,182.00 3.3K
11:10 4,182.00 4,182.00 4,180.00 4,181.00 3.8K
11:15 4,180.00 4,180.00 4,176.00 4,178.00 4.4K
11:20 4,178.00 4,180.00 4,174.00 4,176.00 10.8K
11:25 4,175.00 4,179.00 4,173.00 4,176.00 5.7K
11:30 4,177.00 4,177.00 4,177.00 4,177.00 1.2K
12:30 4,178.00 4,196.00 4,178.00 4,195.00 45.7K
12:35 4,194.00 4,195.00 4,186.00 4,195.00 10.0K
12:40 4,195.00 4,196.00 4,195.00 4,196.00 7.9K
12:45 4,195.00 4,200.00 4,195.00 4,200.00 28.4K
12:50 4,199.00 4,201.00 4,197.00 4,200.00 20.6K
12:55 4,199.00 4,199.00 4,197.00 4,197.00 4.9K
13:00 4,199.00 4,204.00 4,198.00 4,203.00 22.6K
13:05 4,203.00 4,203.00 4,199.00 4,201.00 11.1K
13:10 4,200.00 4,204.00 4,199.00 4,201.00 8.3K
13:15 4,200.00 4,200.00 4,197.00 4,200.00 4.6K
13:20 4,201.00 4,205.00 4,198.00 4,198.00 13.1K
13:25 4,201.00 4,203.00 4,197.00 4,202.00 11.2K
13:30 4,202.00 4,206.00 4,200.00 4,206.00 6.9K
13:35 4,202.00 4,204.00 4,200.00 4,201.00 7.8K
13:40 4,201.00 4,204.00 4,200.00 4,203.00 2.3K
13:45 4,202.00 4,203.00 4,199.00 4,199.00 9.4K
13:50 4,199.00 4,202.00 4,197.00 4,202.00 8.0K
13:55 4,202.00 4,204.00 4,202.00 4,203.00 4.8K
14:00 4,200.00 4,201.00 4,198.00 4,201.00 20.6K
14:05 4,200.00 4,202.00 4,200.00 4,201.00 3.9K
14:10 4,203.00 4,217.00 4,203.00 4,216.00 43.0K
14:15 4,216.00 4,223.00 4,215.00 4,220.00 28.8K
14:20 4,220.00 4,220.00 4,213.00 4,219.00 10.7K
14:25 4,219.00 4,223.00 4,218.00 4,223.00 6.9K
14:30 4,222.00 4,225.00 4,221.00 4,224.00 8.3K
14:35 4,223.00 4,227.00 4,221.00 4,221.00 10.1K
14:40 4,222.00 4,223.00 4,218.00 4,222.00 8.5K
14:45 4,226.00 4,227.00 4,222.00 4,226.00 8.6K
14:50 4,226.00 4,229.00 4,224.00 4,228.00 11.4K
14:55 4,228.00 4,228.00 4,220.00 4,221.00 13.6K
15:00 4,220.00 4,225.00 4,220.00 4,222.00 7.8K
15:05 4,222.00 4,228.00 4,222.00 4,228.00 10.6K
15:10 4,229.00 4,229.00 4,226.00 4,226.00 16.5K
15:15 4,225.00 4,226.00 4,221.00 4,223.00 9.2K
15:20 4,224.00 4,226.00 4,221.00 4,221.00 18.8K
15:30 4,227.00 4,227.00 4,227.00 4,227.00 218.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし