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 4,298.00 4,319.00 4,291.00 4,303.00 112.9K
09:05 4,302.00 4,315.00 4,300.00 4,304.00 39.4K
09:10 4,306.00 4,307.00 4,286.00 4,293.00 71.9K
09:15 4,296.00 4,301.00 4,289.00 4,299.00 18.5K
09:20 4,299.00 4,299.00 4,288.00 4,294.00 17.3K
09:25 4,295.00 4,306.00 4,294.00 4,305.00 16.7K
09:30 4,304.00 4,307.00 4,295.00 4,304.00 17.8K
09:35 4,306.00 4,307.00 4,300.00 4,307.00 17.6K
09:40 4,307.00 4,325.00 4,305.00 4,320.00 36.7K
09:45 4,319.00 4,320.00 4,312.00 4,313.00 8.8K
09:50 4,313.00 4,315.00 4,311.00 4,311.00 5.6K
09:55 4,312.00 4,329.00 4,312.00 4,325.00 20.2K
10:00 4,326.00 4,330.00 4,322.00 4,329.00 9.2K
10:05 4,329.00 4,345.00 4,329.00 4,345.00 31.0K
10:10 4,345.00 4,345.00 4,336.00 4,337.00 18.0K
10:15 4,335.00 4,335.00 4,319.00 4,319.00 16.6K
10:20 4,320.00 4,326.00 4,319.00 4,321.00 11.3K
10:25 4,323.00 4,333.00 4,323.00 4,328.00 11.9K
10:30 4,328.00 4,329.00 4,323.00 4,329.00 14.4K
10:35 4,329.00 4,330.00 4,326.00 4,328.00 8.4K
10:40 4,326.00 4,341.00 4,326.00 4,338.00 18.6K
10:45 4,338.00 4,339.00 4,332.00 4,337.00 8.5K
10:50 4,339.00 4,340.00 4,336.00 4,336.00 7.0K
10:55 4,336.00 4,336.00 4,330.00 4,330.00 8.6K
11:00 4,331.00 4,335.00 4,328.00 4,329.00 6.9K
11:05 4,330.00 4,330.00 4,326.00 4,328.00 5.8K
11:10 4,328.00 4,334.00 4,328.00 4,330.00 11.1K
11:15 4,328.00 4,328.00 4,319.00 4,325.00 11.4K
11:20 4,326.00 4,329.00 4,322.00 4,327.00 9.3K
11:25 4,326.00 4,334.00 4,324.00 4,333.00 8.6K
11:30 4,333.00 4,333.00 4,333.00 4,333.00 2.7K
12:30 4,344.00 4,346.00 4,340.00 4,342.00 49.3K
12:35 4,340.00 4,341.00 4,330.00 4,333.00 19.2K
12:40 4,333.00 4,342.00 4,330.00 4,342.00 17.3K
12:45 4,343.00 4,351.00 4,343.00 4,347.00 46.5K
12:50 4,344.00 4,352.00 4,342.00 4,349.00 15.0K
12:55 4,349.00 4,349.00 4,346.00 4,348.00 11.3K
13:00 4,348.00 4,351.00 4,347.00 4,349.00 12.8K
13:05 4,348.00 4,351.00 4,345.00 4,349.00 13.4K
13:10 4,349.00 4,350.00 4,346.00 4,346.00 9.0K
13:15 4,347.00 4,349.00 4,345.00 4,346.00 10.4K
13:20 4,346.00 4,346.00 4,337.00 4,338.00 11.0K
13:25 4,337.00 4,341.00 4,337.00 4,338.00 7.4K
13:30 4,338.00 4,338.00 4,331.00 4,332.00 13.0K
13:35 4,332.00 4,332.00 4,322.00 4,325.00 18.2K
13:40 4,324.00 4,324.00 4,320.00 4,324.00 11.5K
13:45 4,326.00 4,326.00 4,319.00 4,322.00 23.0K
13:50 4,321.00 4,323.00 4,317.00 4,318.00 13.1K
13:55 4,320.00 4,324.00 4,320.00 4,323.00 6.8K
14:00 4,324.00 4,328.00 4,323.00 4,325.00 9.8K
14:05 4,325.00 4,330.00 4,325.00 4,329.00 3.7K
14:10 4,329.00 4,330.00 4,327.00 4,329.00 15.4K
14:15 4,328.00 4,333.00 4,327.00 4,333.00 7.1K
14:20 4,334.00 4,335.00 4,330.00 4,331.00 6.3K
14:25 4,331.00 4,331.00 4,326.00 4,326.00 9.2K
14:30 4,324.00 4,324.00 4,311.00 4,319.00 44.2K
14:35 4,318.00 4,319.00 4,311.00 4,314.00 18.1K
14:40 4,313.00 4,315.00 4,308.00 4,312.00 30.0K
14:45 4,312.00 4,313.00 4,306.00 4,310.00 22.9K
14:50 4,309.00 4,311.00 4,305.00 4,310.00 14.5K
14:55 4,309.00 4,309.00 4,302.00 4,302.00 19.6K
15:00 4,301.00 4,305.00 4,290.00 4,290.00 43.7K
15:05 4,290.00 4,305.00 4,286.00 4,296.00 24.1K
15:10 4,296.00 4,306.00 4,294.00 4,302.00 13.4K
15:15 4,305.00 4,305.00 4,300.00 4,300.00 17.0K
15:20 4,300.00 4,308.00 4,300.00 4,308.00 21.7K
15:30 4,300.00 4,300.00 4,300.00 4,300.00 360.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし