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 4,502.00 4,564.00 4,502.00 4,560.00 409.3K
09:05 4,557.00 4,586.00 4,555.00 4,577.00 89.1K
09:10 4,583.00 4,643.00 4,580.00 4,640.00 111.3K
09:15 4,642.00 4,677.00 4,630.00 4,643.00 146.3K
09:20 4,645.00 4,690.00 4,632.00 4,683.00 146.7K
09:25 4,680.00 4,686.00 4,609.00 4,609.00 193.5K
09:30 4,609.00 4,629.00 4,588.00 4,603.00 73.1K
09:35 4,603.00 4,623.00 4,593.00 4,616.00 42.4K
09:40 4,617.00 4,640.00 4,616.00 4,632.00 36.0K
09:45 4,633.00 4,637.00 4,608.00 4,618.00 41.5K
09:50 4,617.00 4,621.00 4,584.00 4,588.00 43.5K
09:55 4,586.00 4,590.00 4,554.00 4,560.00 68.1K
10:00 4,561.00 4,565.00 4,544.00 4,549.00 44.3K
10:05 4,549.00 4,558.00 4,536.00 4,545.00 32.8K
10:10 4,545.00 4,545.00 4,516.00 4,530.00 42.3K
10:15 4,528.00 4,556.00 4,523.00 4,550.00 24.7K
10:20 4,572.00 4,573.00 4,528.00 4,529.00 44.7K
10:25 4,533.00 4,541.00 4,529.00 4,534.00 27.0K
10:30 4,536.00 4,539.00 4,531.00 4,534.00 21.1K
10:35 4,535.00 4,547.00 4,534.00 4,541.00 14.0K
10:40 4,541.00 4,542.00 4,527.00 4,532.00 20.0K
10:45 4,530.00 4,537.00 4,521.00 4,536.00 36.7K
10:50 4,539.00 4,562.00 4,539.00 4,556.00 25.6K
10:55 4,555.00 4,564.00 4,555.00 4,558.00 15.6K
11:00 4,558.00 4,576.00 4,557.00 4,562.00 42.4K
11:05 4,562.00 4,570.00 4,559.00 4,566.00 16.4K
11:10 4,566.00 4,574.00 4,565.00 4,569.00 14.8K
11:15 4,568.00 4,568.00 4,557.00 4,557.00 12.7K
11:20 4,557.00 4,558.00 4,549.00 4,551.00 11.1K
11:25 4,549.00 4,551.00 4,545.00 4,549.00 10.7K
11:30 4,547.00 4,547.00 4,547.00 4,547.00 2.9K
12:30 4,560.00 4,584.00 4,560.00 4,564.00 68.0K
12:35 4,564.00 4,571.00 4,560.00 4,570.00 23.2K
12:40 4,571.00 4,580.00 4,567.00 4,571.00 38.8K
12:45 4,572.00 4,590.00 4,572.00 4,581.00 34.4K
12:50 4,584.00 4,593.00 4,584.00 4,589.00 17.2K
12:55 4,590.00 4,597.00 4,586.00 4,590.00 34.1K
13:00 4,592.00 4,599.00 4,591.00 4,597.00 34.2K
13:05 4,597.00 4,599.00 4,584.00 4,584.00 17.5K
13:10 4,583.00 4,588.00 4,578.00 4,588.00 18.7K
13:15 4,589.00 4,592.00 4,579.00 4,587.00 25.8K
13:20 4,587.00 4,594.00 4,587.00 4,592.00 13.5K
13:25 4,592.00 4,592.00 4,587.00 4,587.00 11.2K
13:30 4,585.00 4,598.00 4,585.00 4,595.00 21.0K
13:35 4,595.00 4,598.00 4,590.00 4,595.00 14.2K
13:40 4,595.00 4,597.00 4,593.00 4,594.00 10.3K
13:45 4,594.00 4,598.00 4,594.00 4,594.00 11.3K
13:50 4,594.00 4,598.00 4,594.00 4,597.00 6.6K
13:55 4,597.00 4,605.00 4,595.00 4,605.00 41.5K
14:00 4,606.00 4,606.00 4,590.00 4,592.00 25.4K
14:05 4,591.00 4,592.00 4,584.00 4,587.00 15.6K
14:10 4,587.00 4,595.00 4,587.00 4,595.00 14.8K
14:15 4,593.00 4,594.00 4,590.00 4,594.00 14.2K
14:20 4,594.00 4,596.00 4,594.00 4,594.00 9.7K
14:25 4,594.00 4,595.00 4,591.00 4,594.00 12.8K
14:30 4,594.00 4,603.00 4,588.00 4,589.00 37.0K
14:35 4,590.00 4,597.00 4,589.00 4,597.00 12.7K
14:40 4,596.00 4,597.00 4,587.00 4,588.00 18.7K
14:45 4,589.00 4,599.00 4,588.00 4,599.00 20.9K
14:50 4,597.00 4,609.00 4,596.00 4,602.00 22.4K
14:55 4,602.00 4,604.00 4,597.00 4,604.00 16.6K
15:00 4,604.00 4,607.00 4,597.00 4,606.00 25.0K
15:05 4,606.00 4,616.00 4,606.00 4,612.00 39.2K
15:10 4,611.00 4,624.00 4,610.00 4,624.00 35.4K
15:15 4,624.00 4,625.00 4,616.00 4,616.00 35.4K
15:20 4,615.00 4,615.00 4,605.00 4,605.00 50.4K
15:30 4,602.00 4,602.00 4,602.00 4,602.00 425.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし