株式会社カプコン (9697)

9697
🏛️ 日本 →
4,023.00
最終更新: 2025-09-30
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 4,873.00 4,925.00 4,873.00 4,907.00 166.1K
09:05 4,908.00 4,929.00 4,897.00 4,922.00 52.3K
09:10 4,921.00 4,921.00 4,892.00 4,910.00 37.0K
09:15 4,914.00 4,929.00 4,913.00 4,920.00 29.2K
09:20 4,922.00 4,927.00 4,918.00 4,919.00 13.3K
09:25 4,919.00 4,949.00 4,919.00 4,936.00 49.3K
09:30 4,937.00 4,946.00 4,928.00 4,937.00 23.5K
09:35 4,939.00 4,951.00 4,939.00 4,946.00 18.7K
09:40 4,947.00 4,947.00 4,935.00 4,945.00 13.5K
09:45 4,946.00 4,955.00 4,942.00 4,955.00 24.0K
09:50 4,954.00 4,967.00 4,953.00 4,964.00 25.6K
09:55 4,968.00 4,968.00 4,957.00 4,961.00 13.6K
10:00 4,961.00 4,970.00 4,959.00 4,970.00 16.5K
10:05 4,970.00 4,970.00 4,959.00 4,959.00 10.4K
10:10 4,960.00 4,968.00 4,958.00 4,963.00 10.4K
10:15 4,965.00 4,974.00 4,965.00 4,965.00 13.7K
10:20 4,966.00 4,966.00 4,952.00 4,958.00 11.7K
10:25 4,957.00 4,964.00 4,951.00 4,960.00 8.2K
10:30 4,963.00 4,978.00 4,960.00 4,972.00 24.2K
10:35 4,970.00 4,983.00 4,970.00 4,974.00 30.4K
10:40 4,974.00 4,987.00 4,973.00 4,977.00 10.0K
10:45 4,976.00 4,978.00 4,968.00 4,978.00 17.4K
10:50 4,978.00 4,978.00 4,961.00 4,963.00 18.3K
10:55 4,963.00 4,967.00 4,953.00 4,965.00 13.1K
11:00 4,963.00 4,967.00 4,960.00 4,964.00 13.0K
11:05 4,962.00 4,962.00 4,955.00 4,959.00 8.2K
11:10 4,960.00 4,965.00 4,958.00 4,959.00 10.8K
11:15 4,959.00 4,964.00 4,956.00 4,962.00 13.7K
11:20 4,962.00 4,966.00 4,961.00 4,965.00 8.0K
11:25 4,964.00 4,976.00 4,964.00 4,975.00 20.2K
11:30 4,979.00 4,979.00 4,979.00 4,979.00 2.9K
12:30 4,974.00 4,980.00 4,966.00 4,973.00 24.7K
12:35 4,972.00 4,978.00 4,969.00 4,972.00 10.8K
12:40 4,973.00 4,983.00 4,973.00 4,980.00 19.3K
12:45 4,980.00 4,981.00 4,975.00 4,978.00 10.0K
12:50 4,979.00 4,996.00 4,979.00 4,988.00 18.2K
12:55 4,987.00 4,991.00 4,985.00 4,987.00 8.9K
13:00 4,987.00 4,988.00 4,977.00 4,977.00 9.2K
13:05 4,977.00 4,983.00 4,977.00 4,981.00 9.2K
13:10 4,983.00 4,993.00 4,983.00 4,993.00 10.0K
13:15 4,993.00 4,997.00 4,992.00 4,994.00 23.7K
13:20 4,993.00 4,994.00 4,987.00 4,990.00 6.5K
13:25 4,986.00 4,988.00 4,985.00 4,988.00 5.7K
13:30 4,987.00 4,996.00 4,985.00 4,996.00 8.2K
13:35 4,995.00 4,996.00 4,989.00 4,989.00 10.4K
13:40 4,988.00 4,988.00 4,982.00 4,982.00 10.9K
13:45 4,985.00 4,985.00 4,980.00 4,981.00 12.0K
13:50 4,981.00 4,982.00 4,972.00 4,972.00 9.2K
13:55 4,972.00 4,977.00 4,969.00 4,971.00 14.2K
14:00 4,971.00 4,978.00 4,960.00 4,970.00 57.0K
14:05 4,972.00 4,979.00 4,972.00 4,979.00 6.9K
14:10 4,982.00 4,983.00 4,974.00 4,974.00 10.9K
14:15 4,969.00 4,969.00 4,964.00 4,965.00 5.8K
14:20 4,965.00 4,967.00 4,961.00 4,964.00 15.9K
14:25 4,965.00 4,966.00 4,958.00 4,959.00 14.6K
14:30 4,958.00 4,959.00 4,953.00 4,958.00 12.7K
14:35 4,956.00 4,958.00 4,952.00 4,953.00 7.6K
14:40 4,952.00 4,953.00 4,945.00 4,945.00 31.3K
14:45 4,946.00 4,950.00 4,944.00 4,948.00 8.1K
14:50 4,948.00 4,952.00 4,944.00 4,946.00 13.8K
14:55 4,945.00 4,949.00 4,942.00 4,945.00 9.7K
15:00 4,946.00 4,947.00 4,926.00 4,927.00 17.5K
15:05 4,926.00 4,929.00 4,919.00 4,919.00 16.6K
15:10 4,921.00 4,926.00 4,916.00 4,920.00 15.2K
15:15 4,921.00 4,922.00 4,916.00 4,918.00 21.3K
15:20 4,918.00 4,933.00 4,915.00 4,933.00 42.8K
15:30 4,933.00 4,933.00 4,933.00 4,933.00 457.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし