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 4,375.00 4,397.00 4,319.00 4,360.00 174.3K
09:05 4,362.00 4,374.00 4,339.00 4,366.00 38.1K
09:10 4,364.00 4,383.00 4,363.00 4,383.00 47.9K
09:15 4,382.00 4,388.00 4,351.00 4,358.00 28.8K
09:20 4,358.00 4,359.00 4,335.00 4,335.00 23.2K
09:25 4,337.00 4,356.00 4,335.00 4,354.00 15.6K
09:30 4,352.00 4,353.00 4,332.00 4,348.00 26.9K
09:35 4,354.00 4,357.00 4,348.00 4,353.00 11.6K
09:40 4,351.00 4,353.00 4,337.00 4,348.00 19.4K
09:45 4,349.00 4,349.00 4,337.00 4,337.00 8.8K
09:50 4,337.00 4,340.00 4,331.00 4,340.00 22.0K
09:55 4,340.00 4,347.00 4,338.00 4,345.00 8.6K
10:00 4,345.00 4,362.00 4,343.00 4,362.00 16.6K
10:05 4,364.00 4,372.00 4,361.00 4,369.00 15.1K
10:10 4,369.00 4,378.00 4,367.00 4,376.00 13.0K
10:15 4,375.00 4,377.00 4,356.00 4,357.00 17.8K
10:20 4,357.00 4,368.00 4,355.00 4,368.00 11.2K
10:25 4,369.00 4,374.00 4,366.00 4,370.00 6.2K
10:30 4,370.00 4,374.00 4,368.00 4,371.00 7.0K
10:35 4,371.00 4,386.00 4,369.00 4,386.00 26.9K
10:40 4,383.00 4,392.00 4,382.00 4,392.00 16.7K
10:45 4,390.00 4,403.00 4,386.00 4,387.00 30.7K
10:50 4,386.00 4,388.00 4,372.00 4,372.00 12.8K
10:55 4,372.00 4,372.00 4,367.00 4,368.00 9.9K
11:00 4,368.00 4,374.00 4,368.00 4,370.00 19.3K
11:05 4,368.00 4,370.00 4,366.00 4,370.00 7.8K
11:10 4,369.00 4,369.00 4,361.00 4,364.00 10.3K
11:15 4,362.00 4,369.00 4,361.00 4,369.00 14.7K
11:20 4,369.00 4,370.00 4,367.00 4,369.00 4.8K
11:25 4,367.00 4,369.00 4,366.00 4,367.00 4.1K
11:30 4,365.00 4,365.00 4,365.00 4,365.00 1.3K
12:30 4,345.00 4,349.00 4,335.00 4,339.00 66.9K
12:35 4,336.00 4,339.00 4,330.00 4,335.00 16.5K
12:40 4,336.00 4,350.00 4,335.00 4,340.00 17.3K
12:45 4,341.00 4,341.00 4,331.00 4,340.00 10.5K
12:50 4,340.00 4,341.00 4,325.00 4,330.00 14.3K
12:55 4,328.00 4,341.00 4,328.00 4,333.00 11.0K
13:00 4,333.00 4,337.00 4,331.00 4,333.00 7.1K
13:05 4,333.00 4,333.00 4,330.00 4,330.00 7.7K
13:10 4,331.00 4,334.00 4,330.00 4,334.00 5.8K
13:15 4,333.00 4,351.00 4,333.00 4,351.00 14.8K
13:20 4,350.00 4,350.00 4,336.00 4,336.00 10.7K
13:25 4,334.00 4,335.00 4,325.00 4,325.00 7.6K
13:30 4,325.00 4,327.00 4,323.00 4,327.00 17.6K
13:35 4,329.00 4,329.00 4,316.00 4,317.00 12.3K
13:40 4,314.00 4,319.00 4,312.00 4,316.00 10.9K
13:45 4,314.00 4,320.00 4,313.00 4,317.00 7.7K
13:50 4,317.00 4,320.00 4,315.00 4,320.00 7.7K
13:55 4,318.00 4,319.00 4,303.00 4,303.00 23.2K
14:00 4,303.00 4,318.00 4,301.00 4,318.00 18.0K
14:05 4,317.00 4,317.00 4,310.00 4,315.00 10.1K
14:10 4,316.00 4,316.00 4,305.00 4,308.00 15.8K
14:15 4,308.00 4,314.00 4,308.00 4,314.00 8.4K
14:20 4,315.00 4,317.00 4,305.00 4,308.00 10.7K
14:25 4,308.00 4,313.00 4,308.00 4,313.00 6.9K
14:30 4,312.00 4,312.00 4,306.00 4,307.00 7.0K
14:35 4,306.00 4,307.00 4,304.00 4,307.00 9.1K
14:40 4,308.00 4,314.00 4,305.00 4,314.00 12.4K
14:45 4,314.00 4,315.00 4,310.00 4,311.00 6.9K
14:50 4,309.00 4,310.00 4,308.00 4,308.00 7.4K
14:55 4,307.00 4,308.00 4,305.00 4,308.00 7.3K
15:00 4,309.00 4,309.00 4,304.00 4,308.00 10.2K
15:05 4,309.00 4,317.00 4,309.00 4,317.00 20.0K
15:10 4,315.00 4,316.00 4,306.00 4,309.00 10.2K
15:15 4,309.00 4,310.00 4,304.00 4,305.00 16.7K
15:20 4,305.00 4,306.00 4,297.00 4,298.00 25.3K
15:30 4,313.00 4,313.00 4,313.00 4,313.00 273.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし