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 4,444.00 4,444.00 4,415.00 4,437.00 149.9K
09:05 4,438.00 4,447.00 4,429.00 4,430.00 38.7K
09:10 4,433.00 4,435.00 4,424.00 4,435.00 19.6K
09:15 4,437.00 4,444.00 4,419.00 4,424.00 22.1K
09:20 4,423.00 4,427.00 4,410.00 4,415.00 27.8K
09:25 4,413.00 4,421.00 4,410.00 4,416.00 16.3K
09:30 4,415.00 4,423.00 4,411.00 4,414.00 24.9K
09:35 4,414.00 4,433.00 4,413.00 4,428.00 24.6K
09:40 4,429.00 4,439.00 4,426.00 4,428.00 16.6K
09:45 4,427.00 4,433.00 4,419.00 4,423.00 14.0K
09:50 4,424.00 4,427.00 4,418.00 4,420.00 9.2K
09:55 4,419.00 4,424.00 4,415.00 4,418.00 12.8K
10:00 4,418.00 4,426.00 4,416.00 4,426.00 13.4K
10:05 4,427.00 4,429.00 4,418.00 4,425.00 13.1K
10:10 4,422.00 4,432.00 4,420.00 4,431.00 14.7K
10:15 4,430.00 4,432.00 4,425.00 4,425.00 14.6K
10:20 4,424.00 4,435.00 4,423.00 4,435.00 19.0K
10:25 4,437.00 4,439.00 4,428.00 4,439.00 20.7K
10:30 4,440.00 4,441.00 4,437.00 4,438.00 11.7K
10:35 4,439.00 4,439.00 4,435.00 4,437.00 13.9K
10:40 4,436.00 4,444.00 4,435.00 4,437.00 20.3K
10:45 4,438.00 4,438.00 4,429.00 4,429.00 8.5K
10:50 4,428.00 4,428.00 4,423.00 4,423.00 9.0K
10:55 4,422.00 4,424.00 4,418.00 4,421.00 12.9K
11:00 4,422.00 4,424.00 4,417.00 4,420.00 13.3K
11:05 4,418.00 4,425.00 4,418.00 4,421.00 16.1K
11:10 4,420.00 4,422.00 4,418.00 4,420.00 12.1K
11:15 4,420.00 4,423.00 4,419.00 4,422.00 6.5K
11:20 4,422.00 4,424.00 4,420.00 4,421.00 11.1K
11:25 4,422.00 4,438.00 4,422.00 4,438.00 8.1K
11:30 4,439.00 4,439.00 4,439.00 4,439.00 0.9K
12:30 4,439.00 4,446.00 4,433.00 4,443.00 52.2K
12:35 4,443.00 4,443.00 4,437.00 4,438.00 14.9K
12:40 4,439.00 4,446.00 4,437.00 4,439.00 31.6K
12:45 4,438.00 4,439.00 4,426.00 4,426.00 17.4K
12:50 4,426.00 4,431.00 4,425.00 4,431.00 10.0K
12:55 4,435.00 4,436.00 4,428.00 4,428.00 14.4K
13:00 4,428.00 4,428.00 4,411.00 4,418.00 58.8K
13:05 4,419.00 4,422.00 4,416.00 4,418.00 9.6K
13:10 4,416.00 4,419.00 4,414.00 4,415.00 12.3K
13:15 4,415.00 4,416.00 4,390.00 4,394.00 48.6K
13:20 4,394.00 4,412.00 4,394.00 4,412.00 15.5K
13:25 4,412.00 4,419.00 4,411.00 4,419.00 8.7K
13:30 4,420.00 4,426.00 4,419.00 4,420.00 9.2K
13:35 4,419.00 4,424.00 4,416.00 4,423.00 12.1K
13:40 4,423.00 4,423.00 4,417.00 4,417.00 8.3K
13:45 4,417.00 4,420.00 4,416.00 4,417.00 5.2K
13:50 4,418.00 4,418.00 4,415.00 4,417.00 6.8K
13:55 4,416.00 4,418.00 4,415.00 4,417.00 4.1K
14:00 4,418.00 4,420.00 4,415.00 4,417.00 10.5K
14:05 4,419.00 4,419.00 4,415.00 4,416.00 5.2K
14:10 4,416.00 4,418.00 4,415.00 4,418.00 3.2K
14:15 4,418.00 4,420.00 4,417.00 4,417.00 8.0K
14:20 4,416.00 4,421.00 4,416.00 4,420.00 13.6K
14:25 4,422.00 4,423.00 4,420.00 4,422.00 4.7K
14:30 4,423.00 4,423.00 4,417.00 4,418.00 6.7K
14:35 4,417.00 4,423.00 4,417.00 4,420.00 6.9K
14:40 4,421.00 4,422.00 4,420.00 4,421.00 6.2K
14:45 4,421.00 4,422.00 4,419.00 4,422.00 7.7K
14:50 4,423.00 4,425.00 4,422.00 4,425.00 5.0K
14:55 4,424.00 4,426.00 4,424.00 4,424.00 8.1K
15:00 4,423.00 4,427.00 4,421.00 4,427.00 11.7K
15:05 4,426.00 4,429.00 4,423.00 4,427.00 10.6K
15:10 4,427.00 4,428.00 4,422.00 4,425.00 8.8K
15:15 4,426.00 4,428.00 4,418.00 4,427.00 20.5K
15:20 4,426.00 4,428.00 4,421.00 4,424.00 23.0K
15:30 4,431.00 4,431.00 4,431.00 4,431.00 503.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし