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 4,822.00 4,842.00 4,789.00 4,794.00 170.7K
09:05 4,797.00 4,797.00 4,771.00 4,777.00 90.6K
09:10 4,776.00 4,781.00 4,730.00 4,759.00 73.6K
09:15 4,763.00 4,763.00 4,706.00 4,712.00 115.2K
09:20 4,705.00 4,733.00 4,701.00 4,720.00 54.9K
09:25 4,727.00 4,749.00 4,727.00 4,749.00 28.3K
09:30 4,744.00 4,768.00 4,739.00 4,766.00 40.1K
09:35 4,765.00 4,771.00 4,761.00 4,769.00 24.5K
09:40 4,765.00 4,772.00 4,746.00 4,748.00 32.7K
09:45 4,746.00 4,751.00 4,732.00 4,737.00 21.0K
09:50 4,739.00 4,750.00 4,730.00 4,745.00 19.9K
09:55 4,745.00 4,745.00 4,722.00 4,726.00 21.4K
10:00 4,724.00 4,724.00 4,704.00 4,704.00 22.0K
10:05 4,704.00 4,704.00 4,684.00 4,688.00 49.7K
10:10 4,692.00 4,709.00 4,689.00 4,703.00 24.9K
10:15 4,702.00 4,709.00 4,690.00 4,699.00 28.4K
10:20 4,696.00 4,696.00 4,687.00 4,690.00 20.1K
10:25 4,688.00 4,690.00 4,676.00 4,688.00 31.5K
10:30 4,690.00 4,690.00 4,676.00 4,685.00 18.8K
10:35 4,686.00 4,686.00 4,675.00 4,676.00 20.6K
10:40 4,674.00 4,683.00 4,673.00 4,673.00 17.6K
10:45 4,672.00 4,680.00 4,669.00 4,679.00 18.5K
10:50 4,676.00 4,680.00 4,663.00 4,669.00 31.9K
10:55 4,667.00 4,671.00 4,665.00 4,666.00 13.1K
11:00 4,664.00 4,664.00 4,651.00 4,660.00 26.7K
11:05 4,659.00 4,669.00 4,653.00 4,667.00 28.6K
11:10 4,669.00 4,679.00 4,669.00 4,679.00 16.2K
11:15 4,677.00 4,682.00 4,672.00 4,674.00 20.2K
11:20 4,674.00 4,676.00 4,655.00 4,658.00 19.6K
11:25 4,657.00 4,668.00 4,655.00 4,663.00 51.2K
11:30 4,661.00 4,661.00 4,661.00 4,661.00 1.0K
12:30 4,653.00 4,653.00 4,636.00 4,648.00 84.8K
12:35 4,645.00 4,646.00 4,637.00 4,638.00 45.5K
12:40 4,634.00 4,639.00 4,617.00 4,618.00 37.5K
12:45 4,618.00 4,649.00 4,615.00 4,649.00 73.2K
12:50 4,650.00 4,650.00 4,643.00 4,647.00 32.7K
12:55 4,648.00 4,655.00 4,644.00 4,654.00 55.2K
13:00 4,655.00 4,663.00 4,651.00 4,656.00 25.7K
13:05 4,659.00 4,662.00 4,647.00 4,647.00 28.0K
13:10 4,647.00 4,650.00 4,638.00 4,641.00 25.7K
13:15 4,641.00 4,652.00 4,636.00 4,652.00 48.4K
13:20 4,651.00 4,661.00 4,650.00 4,652.00 33.8K
13:25 4,654.00 4,656.00 4,650.00 4,653.00 17.2K
13:30 4,654.00 4,664.00 4,654.00 4,662.00 20.9K
13:35 4,662.00 4,667.00 4,661.00 4,667.00 19.6K
13:40 4,666.00 4,681.00 4,665.00 4,673.00 37.8K
13:45 4,670.00 4,679.00 4,670.00 4,676.00 35.8K
13:50 4,673.00 4,680.00 4,666.00 4,667.00 32.0K
13:55 4,667.00 4,671.00 4,661.00 4,664.00 19.0K
14:00 4,663.00 4,669.00 4,661.00 4,668.00 16.0K
14:05 4,667.00 4,671.00 4,666.00 4,669.00 16.2K
14:10 4,669.00 4,669.00 4,653.00 4,654.00 32.3K
14:15 4,653.00 4,655.00 4,650.00 4,650.00 16.9K
14:20 4,651.00 4,656.00 4,648.00 4,653.00 13.5K
14:25 4,653.00 4,656.00 4,649.00 4,653.00 13.7K
14:30 4,656.00 4,658.00 4,649.00 4,656.00 17.4K
14:35 4,657.00 4,657.00 4,651.00 4,652.00 9.5K
14:40 4,652.00 4,653.00 4,646.00 4,647.00 12.5K
14:45 4,647.00 4,649.00 4,646.00 4,648.00 10.0K
14:50 4,647.00 4,654.00 4,646.00 4,649.00 19.4K
14:55 4,649.00 4,649.00 4,633.00 4,636.00 28.9K
15:00 4,637.00 4,639.00 4,630.00 4,636.00 21.3K
15:05 4,636.00 4,639.00 4,634.00 4,637.00 15.5K
15:10 4,636.00 4,637.00 4,631.00 4,633.00 21.0K
15:15 4,633.00 4,634.00 4,620.00 4,621.00 36.3K
15:20 4,621.00 4,624.00 4,620.00 4,623.00 24.2K
15:30 4,611.00 4,611.00 4,611.00 4,611.00 458.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし