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 4,484.00 4,499.00 4,471.00 4,483.00 140.4K
09:05 4,483.00 4,494.00 4,469.00 4,493.00 52.0K
09:10 4,482.00 4,496.00 4,478.00 4,494.00 60.7K
09:15 4,495.00 4,530.00 4,492.00 4,504.00 98.0K
09:20 4,501.00 4,504.00 4,485.00 4,490.00 42.1K
09:25 4,488.00 4,494.00 4,486.00 4,488.00 27.1K
09:30 4,489.00 4,498.00 4,481.00 4,482.00 25.8K
09:35 4,481.00 4,486.00 4,464.00 4,468.00 66.5K
09:40 4,464.00 4,466.00 4,450.00 4,453.00 46.9K
09:45 4,452.00 4,462.00 4,448.00 4,457.00 35.5K
09:50 4,458.00 4,472.00 4,453.00 4,470.00 25.0K
09:55 4,470.00 4,470.00 4,458.00 4,460.00 25.2K
10:00 4,462.00 4,465.00 4,454.00 4,454.00 12.3K
10:05 4,452.00 4,455.00 4,440.00 4,443.00 28.0K
10:10 4,441.00 4,445.00 4,437.00 4,445.00 15.1K
10:15 4,440.00 4,445.00 4,440.00 4,441.00 9.2K
10:20 4,439.00 4,442.00 4,437.00 4,442.00 12.8K
10:25 4,440.00 4,447.00 4,437.00 4,446.00 8.4K
10:30 4,445.00 4,445.00 4,440.00 4,441.00 8.4K
10:35 4,444.00 4,448.00 4,444.00 4,444.00 10.7K
10:40 4,445.00 4,448.00 4,441.00 4,445.00 8.9K
10:45 4,443.00 4,447.00 4,440.00 4,447.00 9.4K
10:50 4,447.00 4,447.00 4,439.00 4,439.00 10.4K
10:55 4,439.00 4,448.00 4,438.00 4,448.00 18.1K
11:00 4,449.00 4,454.00 4,446.00 4,446.00 10.5K
11:05 4,445.00 4,447.00 4,441.00 4,441.00 6.6K
11:10 4,441.00 4,441.00 4,411.00 4,412.00 27.8K
11:15 4,411.00 4,415.00 4,401.00 4,412.00 43.1K
11:20 4,412.00 4,412.00 4,404.00 4,406.00 8.7K
11:25 4,405.00 4,406.00 4,400.00 4,401.00 23.2K
11:30 4,401.00 4,401.00 4,401.00 4,401.00 1.1K
12:30 4,392.00 4,392.00 4,350.00 4,350.00 116.5K
12:35 4,350.00 4,369.00 4,350.00 4,368.00 58.2K
12:40 4,370.00 4,370.00 4,362.00 4,363.00 23.8K
12:45 4,364.00 4,365.00 4,352.00 4,356.00 39.3K
12:50 4,359.00 4,374.00 4,358.00 4,368.00 18.6K
12:55 4,367.00 4,383.00 4,367.00 4,378.00 22.8K
13:00 4,378.00 4,384.00 4,376.00 4,377.00 24.0K
13:05 4,375.00 4,376.00 4,365.00 4,366.00 17.2K
13:10 4,366.00 4,366.00 4,343.00 4,345.00 41.0K
13:15 4,345.00 4,361.00 4,343.00 4,361.00 31.1K
13:20 4,362.00 4,362.00 4,357.00 4,359.00 12.8K
13:25 4,358.00 4,372.00 4,358.00 4,370.00 21.1K
13:30 4,370.00 4,376.00 4,367.00 4,376.00 19.3K
13:35 4,376.00 4,381.00 4,376.00 4,376.00 12.2K
13:40 4,376.00 4,378.00 4,373.00 4,377.00 7.7K
13:45 4,378.00 4,381.00 4,376.00 4,381.00 10.7K
13:50 4,381.00 4,385.00 4,379.00 4,379.00 15.6K
13:55 4,379.00 4,382.00 4,378.00 4,379.00 17.1K
14:00 4,380.00 4,381.00 4,377.00 4,378.00 13.4K
14:05 4,378.00 4,378.00 4,369.00 4,371.00 13.2K
14:10 4,371.00 4,374.00 4,369.00 4,371.00 10.0K
14:15 4,371.00 4,374.00 4,371.00 4,373.00 17.0K
14:20 4,373.00 4,376.00 4,363.00 4,366.00 19.5K
14:25 4,365.00 4,365.00 4,358.00 4,361.00 30.5K
14:30 4,361.00 4,371.00 4,359.00 4,371.00 22.0K
14:35 4,369.00 4,372.00 4,369.00 4,371.00 7.5K
14:40 4,371.00 4,373.00 4,361.00 4,370.00 28.9K
14:45 4,371.00 4,376.00 4,370.00 4,374.00 18.1K
14:50 4,374.00 4,376.00 4,371.00 4,374.00 10.6K
14:55 4,373.00 4,375.00 4,367.00 4,375.00 19.7K
15:00 4,373.00 4,385.00 4,369.00 4,377.00 50.3K
15:05 4,377.00 4,378.00 4,374.00 4,375.00 28.6K
15:10 4,376.00 4,379.00 4,373.00 4,375.00 57.3K
15:15 4,375.00 4,382.00 4,373.00 4,382.00 30.3K
15:20 4,380.00 4,394.00 4,380.00 4,392.00 56.9K
15:30 4,397.00 4,397.00 4,397.00 4,397.00 443.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし