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 4,412.00 4,460.00 4,412.00 4,425.00 162.4K
09:05 4,429.00 4,470.00 4,429.00 4,468.00 46.5K
09:10 4,471.00 4,475.00 4,445.00 4,464.00 38.1K
09:15 4,463.00 4,470.00 4,458.00 4,464.00 23.3K
09:20 4,463.00 4,475.00 4,461.00 4,469.00 15.1K
09:25 4,469.00 4,478.00 4,455.00 4,461.00 28.8K
09:30 4,462.00 4,468.00 4,457.00 4,460.00 15.7K
09:35 4,459.00 4,459.00 4,438.00 4,448.00 45.7K
09:40 4,448.00 4,456.00 4,441.00 4,444.00 17.6K
09:45 4,446.00 4,456.00 4,446.00 4,456.00 12.8K
09:50 4,456.00 4,471.00 4,456.00 4,458.00 18.0K
09:55 4,458.00 4,462.00 4,451.00 4,455.00 14.8K
10:00 4,455.00 4,460.00 4,450.00 4,454.00 18.1K
10:05 4,453.00 4,453.00 4,437.00 4,439.00 21.5K
10:10 4,439.00 4,448.00 4,439.00 4,444.00 15.5K
10:15 4,440.00 4,452.00 4,440.00 4,445.00 12.9K
10:20 4,442.00 4,443.00 4,432.00 4,432.00 9.7K
10:25 4,433.00 4,436.00 4,430.00 4,434.00 14.6K
10:30 4,436.00 4,447.00 4,436.00 4,447.00 9.0K
10:35 4,445.00 4,449.00 4,444.00 4,449.00 26.8K
10:40 4,448.00 4,449.00 4,439.00 4,439.00 15.8K
10:45 4,438.00 4,443.00 4,437.00 4,443.00 11.9K
10:50 4,442.00 4,444.00 4,439.00 4,444.00 6.6K
10:55 4,442.00 4,443.00 4,431.00 4,435.00 13.8K
11:00 4,434.00 4,435.00 4,429.00 4,433.00 15.4K
11:05 4,434.00 4,436.00 4,432.00 4,432.00 8.2K
11:10 4,436.00 4,439.00 4,434.00 4,437.00 15.1K
11:15 4,439.00 4,440.00 4,426.00 4,428.00 19.5K
11:20 4,431.00 4,431.00 4,427.00 4,431.00 7.7K
11:25 4,431.00 4,432.00 4,425.00 4,426.00 8.1K
11:30 4,425.00 4,425.00 4,425.00 4,425.00 0.6K
12:30 4,415.00 4,438.00 4,414.00 4,434.00 58.7K
12:35 4,431.00 4,442.00 4,431.00 4,433.00 19.9K
12:40 4,435.00 4,439.00 4,433.00 4,439.00 14.0K
12:45 4,441.00 4,443.00 4,430.00 4,430.00 25.5K
12:50 4,427.00 4,429.00 4,422.00 4,427.00 11.7K
12:55 4,427.00 4,430.00 4,426.00 4,428.00 8.4K
13:00 4,432.00 4,436.00 4,422.00 4,429.00 72.4K
13:05 4,431.00 4,438.00 4,431.00 4,433.00 12.7K
13:10 4,433.00 4,440.00 4,431.00 4,440.00 8.6K
13:15 4,440.00 4,446.00 4,440.00 4,446.00 12.3K
13:20 4,446.00 4,459.00 4,443.00 4,453.00 30.9K
13:25 4,454.00 4,457.00 4,448.00 4,448.00 20.0K
13:30 4,447.00 4,452.00 4,447.00 4,451.00 5.0K
13:35 4,451.00 4,451.00 4,439.00 4,440.00 14.2K
13:40 4,441.00 4,448.00 4,441.00 4,445.00 7.4K
13:45 4,445.00 4,446.00 4,444.00 4,446.00 6.6K
13:50 4,447.00 4,448.00 4,446.00 4,446.00 3.6K
13:55 4,445.00 4,446.00 4,445.00 4,446.00 5.3K
14:00 4,445.00 4,445.00 4,440.00 4,442.00 14.9K
14:05 4,442.00 4,443.00 4,440.00 4,440.00 2.7K
14:10 4,439.00 4,441.00 4,437.00 4,440.00 14.5K
14:15 4,439.00 4,443.00 4,439.00 4,441.00 5.5K
14:20 4,442.00 4,445.00 4,441.00 4,443.00 7.5K
14:25 4,443.00 4,444.00 4,441.00 4,442.00 4.4K
14:30 4,441.00 4,444.00 4,441.00 4,441.00 6.4K
14:35 4,442.00 4,442.00 4,437.00 4,438.00 8.9K
14:40 4,438.00 4,442.00 4,437.00 4,439.00 13.4K
14:45 4,438.00 4,440.00 4,437.00 4,440.00 5.1K
14:50 4,439.00 4,440.00 4,436.00 4,438.00 8.7K
14:55 4,437.00 4,437.00 4,434.00 4,437.00 11.5K
15:00 4,435.00 4,439.00 4,433.00 4,439.00 9.9K
15:05 4,440.00 4,444.00 4,440.00 4,444.00 11.2K
15:10 4,441.00 4,443.00 4,437.00 4,443.00 12.3K
15:15 4,441.00 4,442.00 4,438.00 4,442.00 11.5K
15:20 4,443.00 4,443.00 4,436.00 4,441.00 19.4K
15:30 4,450.00 4,450.00 4,450.00 4,450.00 330.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし