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 4,511.00 4,539.00 4,488.00 4,535.00 174.3K
09:05 4,536.00 4,537.00 4,508.00 4,518.00 49.7K
09:10 4,515.00 4,515.00 4,491.00 4,492.00 42.1K
09:15 4,493.00 4,507.00 4,480.00 4,497.00 31.7K
09:20 4,496.00 4,497.00 4,476.00 4,486.00 23.6K
09:25 4,485.00 4,489.00 4,475.00 4,483.00 24.2K
09:30 4,481.00 4,513.00 4,481.00 4,506.00 29.9K
09:35 4,505.00 4,510.00 4,499.00 4,510.00 18.8K
09:40 4,513.00 4,513.00 4,500.00 4,504.00 16.3K
09:45 4,505.00 4,511.00 4,501.00 4,507.00 20.0K
09:50 4,508.00 4,517.00 4,505.00 4,508.00 23.8K
09:55 4,506.00 4,511.00 4,504.00 4,511.00 14.9K
10:00 4,511.00 4,511.00 4,504.00 4,508.00 15.1K
10:05 4,507.00 4,526.00 4,506.00 4,521.00 27.8K
10:10 4,521.00 4,526.00 4,512.00 4,512.00 17.6K
10:15 4,510.00 4,518.00 4,505.00 4,506.00 16.8K
10:20 4,506.00 4,510.00 4,503.00 4,504.00 22.0K
10:25 4,505.00 4,513.00 4,503.00 4,504.00 32.1K
10:30 4,504.00 4,516.00 4,496.00 4,511.00 36.0K
10:35 4,510.00 4,511.00 4,499.00 4,509.00 33.2K
10:40 4,509.00 4,521.00 4,509.00 4,510.00 29.1K
10:45 4,509.00 4,510.00 4,502.00 4,509.00 10.0K
10:50 4,508.00 4,524.00 4,508.00 4,513.00 30.1K
10:55 4,513.00 4,517.00 4,510.00 4,511.00 17.3K
11:00 4,508.00 4,510.00 4,499.00 4,506.00 23.9K
11:05 4,505.00 4,505.00 4,498.00 4,503.00 10.9K
11:10 4,503.00 4,503.00 4,491.00 4,493.00 8.8K
11:15 4,492.00 4,498.00 4,492.00 4,497.00 10.2K
11:20 4,497.00 4,499.00 4,491.00 4,493.00 15.9K
11:25 4,492.00 4,499.00 4,490.00 4,492.00 22.3K
11:30 4,490.00 4,490.00 4,490.00 4,490.00 1.8K
12:30 4,493.00 4,499.00 4,491.00 4,494.00 38.4K
12:35 4,493.00 4,494.00 4,485.00 4,489.00 20.0K
12:40 4,487.00 4,488.00 4,481.00 4,484.00 19.7K
12:45 4,484.00 4,484.00 4,478.00 4,479.00 12.0K
12:50 4,480.00 4,487.00 4,480.00 4,487.00 12.7K
12:55 4,486.00 4,491.00 4,485.00 4,491.00 10.6K
13:00 4,492.00 4,498.00 4,488.00 4,488.00 12.5K
13:05 4,488.00 4,493.00 4,476.00 4,478.00 22.4K
13:10 4,476.00 4,476.00 4,462.00 4,465.00 22.8K
13:15 4,464.00 4,469.00 4,460.00 4,462.00 19.4K
13:20 4,464.00 4,464.00 4,459.00 4,459.00 9.4K
13:25 4,456.00 4,458.00 4,452.00 4,458.00 17.3K
13:30 4,460.00 4,466.00 4,456.00 4,458.00 11.8K
13:35 4,460.00 4,461.00 4,458.00 4,458.00 7.0K
13:40 4,459.00 4,463.00 4,455.00 4,461.00 12.9K
13:45 4,461.00 4,471.00 4,461.00 4,471.00 11.9K
13:50 4,471.00 4,482.00 4,469.00 4,481.00 17.5K
13:55 4,480.00 4,483.00 4,476.00 4,478.00 11.0K
14:00 4,478.00 4,481.00 4,476.00 4,480.00 9.1K
14:05 4,480.00 4,481.00 4,474.00 4,474.00 10.0K
14:10 4,474.00 4,488.00 4,474.00 4,488.00 9.6K
14:15 4,488.00 4,488.00 4,481.00 4,485.00 10.1K
14:20 4,486.00 4,494.00 4,485.00 4,492.00 10.8K
14:25 4,492.00 4,494.00 4,491.00 4,493.00 8.4K
14:30 4,497.00 4,499.00 4,490.00 4,490.00 11.4K
14:35 4,490.00 4,493.00 4,489.00 4,489.00 10.6K
14:40 4,490.00 4,490.00 4,477.00 4,477.00 16.2K
14:45 4,479.00 4,485.00 4,478.00 4,482.00 10.6K
14:50 4,483.00 4,491.00 4,483.00 4,489.00 12.4K
14:55 4,489.00 4,504.00 4,489.00 4,504.00 18.5K
15:00 4,503.00 4,503.00 4,490.00 4,493.00 13.4K
15:05 4,494.00 4,494.00 4,490.00 4,492.00 11.0K
15:10 4,492.00 4,494.00 4,491.00 4,492.00 11.3K
15:15 4,492.00 4,493.00 4,489.00 4,491.00 14.5K
15:20 4,491.00 4,495.00 4,489.00 4,495.00 21.4K
15:30 4,481.00 4,481.00 4,481.00 4,481.00 225.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし