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 4,356.00 4,375.00 4,302.00 4,302.00 91.7K
09:05 4,303.00 4,327.00 4,302.00 4,324.00 34.9K
09:10 4,324.00 4,332.00 4,319.00 4,320.00 20.0K
09:15 4,320.00 4,327.00 4,294.00 4,294.00 42.8K
09:20 4,293.00 4,295.00 4,277.00 4,290.00 35.8K
09:25 4,288.00 4,300.00 4,288.00 4,300.00 24.6K
09:30 4,295.00 4,314.00 4,292.00 4,314.00 18.2K
09:35 4,311.00 4,311.00 4,298.00 4,301.00 15.6K
09:40 4,302.00 4,303.00 4,296.00 4,301.00 15.4K
09:45 4,300.00 4,302.00 4,282.00 4,289.00 21.7K
09:50 4,289.00 4,297.00 4,289.00 4,297.00 13.0K
09:55 4,295.00 4,298.00 4,286.00 4,286.00 9.5K
10:00 4,287.00 4,311.00 4,287.00 4,306.00 18.8K
10:05 4,307.00 4,309.00 4,303.00 4,309.00 10.8K
10:10 4,311.00 4,328.00 4,311.00 4,326.00 15.1K
10:15 4,325.00 4,334.00 4,323.00 4,331.00 15.8K
10:20 4,331.00 4,334.00 4,328.00 4,331.00 9.7K
10:25 4,330.00 4,330.00 4,321.00 4,327.00 12.8K
10:30 4,323.00 4,329.00 4,323.00 4,324.00 5.9K
10:35 4,322.00 4,327.00 4,316.00 4,317.00 11.9K
10:40 4,319.00 4,327.00 4,319.00 4,325.00 6.2K
10:45 4,325.00 4,330.00 4,325.00 4,327.00 7.3K
10:50 4,327.00 4,328.00 4,323.00 4,323.00 3.7K
10:55 4,323.00 4,323.00 4,318.00 4,318.00 10.2K
11:00 4,317.00 4,325.00 4,315.00 4,321.00 9.8K
11:05 4,322.00 4,324.00 4,320.00 4,321.00 2.7K
11:10 4,321.00 4,323.00 4,320.00 4,323.00 3.6K
11:15 4,323.00 4,325.00 4,319.00 4,323.00 14.9K
11:20 4,322.00 4,324.00 4,320.00 4,323.00 9.0K
11:25 4,324.00 4,324.00 4,314.00 4,314.00 13.8K
11:30 4,311.00 4,311.00 4,311.00 4,311.00 1.4K
12:30 4,311.00 4,314.00 4,305.00 4,314.00 36.1K
12:35 4,312.00 4,316.00 4,308.00 4,315.00 16.4K
12:40 4,315.00 4,330.00 4,315.00 4,330.00 17.9K
12:45 4,329.00 4,331.00 4,327.00 4,327.00 10.9K
12:50 4,326.00 4,330.00 4,323.00 4,329.00 11.7K
12:55 4,328.00 4,328.00 4,316.00 4,316.00 11.0K
13:00 4,316.00 4,320.00 4,311.00 4,318.00 12.2K
13:05 4,317.00 4,328.00 4,317.00 4,326.00 11.0K
13:10 4,328.00 4,331.00 4,328.00 4,331.00 14.6K
13:15 4,332.00 4,332.00 4,326.00 4,326.00 11.1K
13:20 4,327.00 4,327.00 4,325.00 4,325.00 5.0K
13:25 4,325.00 4,331.00 4,324.00 4,331.00 6.1K
13:30 4,331.00 4,331.00 4,316.00 4,316.00 20.2K
13:35 4,315.00 4,320.00 4,313.00 4,320.00 8.0K
13:40 4,319.00 4,319.00 4,316.00 4,317.00 5.4K
13:45 4,318.00 4,320.00 4,316.00 4,316.00 6.6K
13:50 4,316.00 4,320.00 4,316.00 4,320.00 5.6K
13:55 4,320.00 4,320.00 4,316.00 4,318.00 7.6K
14:00 4,318.00 4,323.00 4,318.00 4,322.00 7.8K
14:05 4,322.00 4,322.00 4,315.00 4,322.00 12.2K
14:10 4,322.00 4,322.00 4,313.00 4,315.00 8.5K
14:15 4,315.00 4,318.00 4,314.00 4,318.00 9.0K
14:20 4,317.00 4,319.00 4,315.00 4,316.00 11.3K
14:25 4,318.00 4,323.00 4,318.00 4,321.00 5.3K
14:30 4,325.00 4,325.00 4,315.00 4,316.00 21.8K
14:35 4,316.00 4,316.00 4,307.00 4,307.00 8.1K
14:40 4,307.00 4,307.00 4,302.00 4,306.00 14.5K
14:45 4,305.00 4,305.00 4,293.00 4,297.00 30.6K
14:50 4,297.00 4,299.00 4,294.00 4,294.00 10.2K
14:55 4,294.00 4,298.00 4,293.00 4,297.00 13.0K
15:00 4,295.00 4,303.00 4,292.00 4,303.00 16.2K
15:05 4,302.00 4,303.00 4,296.00 4,299.00 17.6K
15:10 4,299.00 4,305.00 4,299.00 4,304.00 11.5K
15:15 4,304.00 4,307.00 4,300.00 4,300.00 23.2K
15:20 4,301.00 4,304.00 4,301.00 4,303.00 17.6K
15:30 4,299.00 4,299.00 4,299.00 4,299.00 278.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし