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 4,304.00 4,304.00 4,251.00 4,251.00 102.3K
09:05 4,250.00 4,262.00 4,238.00 4,240.00 30.0K
09:10 4,244.00 4,271.00 4,244.00 4,261.00 25.7K
09:15 4,263.00 4,270.00 4,256.00 4,268.00 27.6K
09:20 4,267.00 4,267.00 4,252.00 4,254.00 12.1K
09:25 4,253.00 4,254.00 4,242.00 4,245.00 15.4K
09:30 4,244.00 4,257.00 4,242.00 4,254.00 10.9K
09:35 4,255.00 4,265.00 4,254.00 4,261.00 18.2K
09:40 4,261.00 4,266.00 4,257.00 4,264.00 11.3K
09:45 4,263.00 4,270.00 4,260.00 4,270.00 14.8K
09:50 4,268.00 4,268.00 4,258.00 4,258.00 12.5K
09:55 4,258.00 4,265.00 4,255.00 4,265.00 10.5K
10:00 4,263.00 4,275.00 4,263.00 4,271.00 17.1K
10:05 4,271.00 4,284.00 4,271.00 4,279.00 18.0K
10:10 4,279.00 4,287.00 4,278.00 4,282.00 12.8K
10:15 4,283.00 4,291.00 4,283.00 4,286.00 15.0K
10:20 4,290.00 4,291.00 4,278.00 4,278.00 17.5K
10:25 4,277.00 4,279.00 4,268.00 4,270.00 10.4K
10:30 4,271.00 4,271.00 4,259.00 4,260.00 11.4K
10:35 4,260.00 4,268.00 4,260.00 4,266.00 7.3K
10:40 4,267.00 4,272.00 4,267.00 4,271.00 6.3K
10:45 4,269.00 4,275.00 4,266.00 4,273.00 20.7K
10:50 4,274.00 4,275.00 4,267.00 4,267.00 6.9K
10:55 4,267.00 4,267.00 4,261.00 4,262.00 7.3K
11:00 4,263.00 4,264.00 4,257.00 4,259.00 15.5K
11:05 4,260.00 4,261.00 4,250.00 4,251.00 15.5K
11:10 4,250.00 4,253.00 4,248.00 4,251.00 9.5K
11:15 4,251.00 4,253.00 4,249.00 4,249.00 5.7K
11:20 4,252.00 4,258.00 4,252.00 4,258.00 7.1K
11:25 4,258.00 4,262.00 4,256.00 4,260.00 11.6K
11:30 4,261.00 4,261.00 4,261.00 4,261.00 0.8K
12:30 4,265.00 4,265.00 4,252.00 4,256.00 20.0K
12:35 4,257.00 4,264.00 4,255.00 4,264.00 7.5K
12:40 4,264.00 4,273.00 4,263.00 4,272.00 14.2K
12:45 4,270.00 4,277.00 4,270.00 4,276.00 10.7K
12:50 4,276.00 4,277.00 4,271.00 4,274.00 8.4K
12:55 4,275.00 4,284.00 4,275.00 4,275.00 15.5K
13:00 4,275.00 4,278.00 4,273.00 4,278.00 9.3K
13:05 4,277.00 4,278.00 4,273.00 4,275.00 8.7K
13:10 4,276.00 4,279.00 4,274.00 4,278.00 7.8K
13:15 4,277.00 4,279.00 4,276.00 4,278.00 6.5K
13:20 4,278.00 4,280.00 4,276.00 4,280.00 6.6K
13:25 4,279.00 4,280.00 4,273.00 4,274.00 15.3K
13:30 4,274.00 4,286.00 4,274.00 4,285.00 7.1K
13:35 4,285.00 4,289.00 4,285.00 4,288.00 8.5K
13:40 4,288.00 4,296.00 4,288.00 4,291.00 16.7K
13:45 4,290.00 4,293.00 4,290.00 4,292.00 7.1K
13:50 4,292.00 4,292.00 4,286.00 4,286.00 9.7K
13:55 4,287.00 4,292.00 4,287.00 4,291.00 6.1K
14:00 4,294.00 4,296.00 4,283.00 4,286.00 17.8K
14:05 4,287.00 4,292.00 4,287.00 4,292.00 14.2K
14:10 4,293.00 4,301.00 4,292.00 4,298.00 12.6K
14:15 4,299.00 4,299.00 4,287.00 4,287.00 10.5K
14:20 4,287.00 4,290.00 4,283.00 4,283.00 8.0K
14:25 4,282.00 4,287.00 4,281.00 4,284.00 8.3K
14:30 4,285.00 4,288.00 4,284.00 4,288.00 5.5K
14:35 4,289.00 4,290.00 4,284.00 4,285.00 9.0K
14:40 4,285.00 4,285.00 4,284.00 4,285.00 5.9K
14:45 4,285.00 4,286.00 4,282.00 4,283.00 9.9K
14:50 4,282.00 4,285.00 4,281.00 4,281.00 11.1K
14:55 4,285.00 4,289.00 4,284.00 4,289.00 10.8K
15:00 4,287.00 4,288.00 4,281.00 4,286.00 14.1K
15:05 4,284.00 4,287.00 4,282.00 4,286.00 17.7K
15:10 4,286.00 4,286.00 4,281.00 4,284.00 16.0K
15:15 4,283.00 4,287.00 4,277.00 4,277.00 18.2K
15:20 4,277.00 4,295.00 4,276.00 4,295.00 38.0K
15:30 4,291.00 4,291.00 4,291.00 4,291.00 309.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし