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 4,665.00 4,688.00 4,656.00 4,682.00 80.9K
09:05 4,682.00 4,704.00 4,675.00 4,690.00 24.1K
09:10 4,686.00 4,695.00 4,676.00 4,695.00 11.7K
09:15 4,696.00 4,710.00 4,694.00 4,706.00 17.6K
09:20 4,707.00 4,708.00 4,685.00 4,700.00 13.5K
09:25 4,698.00 4,708.00 4,683.00 4,683.00 12.2K
09:30 4,687.00 4,695.00 4,680.00 4,686.00 15.9K
09:35 4,685.00 4,695.00 4,683.00 4,693.00 7.5K
09:40 4,693.00 4,697.00 4,689.00 4,692.00 4.7K
09:45 4,693.00 4,711.00 4,693.00 4,708.00 9.3K
09:50 4,707.00 4,728.00 4,706.00 4,728.00 22.7K
09:55 4,726.00 4,726.00 4,715.00 4,722.00 13.2K
10:00 4,722.00 4,724.00 4,715.00 4,719.00 12.9K
10:05 4,719.00 4,727.00 4,718.00 4,723.00 8.9K
10:10 4,725.00 4,733.00 4,725.00 4,731.00 8.5K
10:15 4,731.00 4,745.00 4,731.00 4,739.00 29.7K
10:20 4,739.00 4,746.00 4,737.00 4,740.00 18.8K
10:25 4,740.00 4,740.00 4,730.00 4,730.00 8.8K
10:30 4,731.00 4,737.00 4,727.00 4,736.00 7.2K
10:35 4,736.00 4,736.00 4,728.00 4,731.00 6.6K
10:40 4,732.00 4,738.00 4,729.00 4,738.00 6.0K
10:45 4,738.00 4,738.00 4,732.00 4,736.00 3.8K
10:50 4,738.00 4,750.00 4,737.00 4,747.00 23.5K
10:55 4,747.00 4,754.00 4,746.00 4,750.00 13.1K
11:00 4,749.00 4,753.00 4,744.00 4,744.00 10.1K
11:05 4,744.00 4,745.00 4,739.00 4,742.00 7.6K
11:10 4,742.00 4,744.00 4,728.00 4,729.00 13.9K
11:15 4,726.00 4,734.00 4,725.00 4,730.00 14.2K
11:20 4,731.00 4,731.00 4,724.00 4,728.00 10.7K
11:25 4,728.00 4,736.00 4,722.00 4,735.00 25.7K
11:30 4,733.00 4,733.00 4,733.00 4,733.00 1.5K
12:30 4,748.00 4,754.00 4,743.00 4,752.00 22.7K
12:35 4,752.00 4,758.00 4,748.00 4,748.00 14.0K
12:40 4,748.00 4,755.00 4,742.00 4,755.00 7.9K
12:45 4,757.00 4,764.00 4,757.00 4,759.00 13.6K
12:50 4,759.00 4,759.00 4,751.00 4,752.00 11.1K
12:55 4,750.00 4,752.00 4,749.00 4,752.00 3.5K
13:00 4,754.00 4,758.00 4,754.00 4,754.00 9.0K
13:05 4,753.00 4,760.00 4,753.00 4,759.00 7.5K
13:10 4,758.00 4,760.00 4,734.00 4,743.00 25.9K
13:15 4,741.00 4,743.00 4,740.00 4,742.00 3.7K
13:20 4,743.00 4,744.00 4,737.00 4,742.00 12.3K
13:25 4,742.00 4,744.00 4,739.00 4,744.00 34.8K
13:30 4,744.00 4,749.00 4,744.00 4,745.00 9.6K
13:35 4,744.00 4,744.00 4,735.00 4,736.00 14.9K
13:40 4,736.00 4,740.00 4,736.00 4,740.00 3.0K
13:45 4,739.00 4,743.00 4,736.00 4,742.00 7.3K
13:50 4,743.00 4,743.00 4,738.00 4,738.00 9.1K
13:55 4,736.00 4,739.00 4,736.00 4,739.00 4.1K
14:00 4,737.00 4,737.00 4,723.00 4,723.00 15.4K
14:05 4,722.00 4,735.00 4,721.00 4,733.00 27.6K
14:10 4,732.00 4,733.00 4,730.00 4,733.00 4.0K
14:15 4,733.00 4,735.00 4,733.00 4,734.00 4.4K
14:20 4,732.00 4,739.00 4,732.00 4,739.00 12.6K
14:25 4,738.00 4,739.00 4,731.00 4,738.00 7.7K
14:30 4,736.00 4,736.00 4,733.00 4,735.00 3.0K
14:35 4,735.00 4,739.00 4,733.00 4,735.00 6.4K
14:40 4,735.00 4,737.00 4,733.00 4,736.00 3.1K
14:45 4,736.00 4,742.00 4,736.00 4,741.00 5.6K
14:50 4,740.00 4,741.00 4,736.00 4,736.00 3.8K
14:55 4,741.00 4,742.00 4,737.00 4,738.00 13.0K
15:00 4,737.00 4,740.00 4,737.00 4,739.00 8.0K
15:05 4,741.00 4,767.00 4,741.00 4,754.00 38.7K
15:10 4,754.00 4,758.00 4,752.00 4,755.00 4.1K
15:15 4,753.00 4,756.00 4,750.00 4,751.00 8.9K
15:20 4,753.00 4,756.00 4,752.00 4,754.00 10.6K
15:30 4,754.00 4,754.00 4,754.00 4,754.00 229.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし