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 4,378.00 4,398.00 4,360.00 4,383.00 238.5K
09:05 4,374.00 4,392.00 4,367.00 4,386.00 40.9K
09:10 4,387.00 4,387.00 4,358.00 4,380.00 45.8K
09:15 4,380.00 4,383.00 4,355.00 4,356.00 56.2K
09:20 4,357.00 4,374.00 4,356.00 4,360.00 38.6K
09:25 4,360.00 4,361.00 4,330.00 4,330.00 56.8K
09:30 4,332.00 4,365.00 4,332.00 4,358.00 55.2K
09:35 4,358.00 4,368.00 4,352.00 4,353.00 36.5K
09:40 4,352.00 4,365.00 4,351.00 4,365.00 27.4K
09:45 4,366.00 4,371.00 4,362.00 4,366.00 13.0K
09:50 4,364.00 4,371.00 4,362.00 4,366.00 13.0K
09:55 4,367.00 4,373.00 4,347.00 4,350.00 36.1K
10:00 4,349.00 4,361.00 4,348.00 4,355.00 113.2K
10:05 4,356.00 4,356.00 4,347.00 4,347.00 17.8K
10:10 4,348.00 4,355.00 4,345.00 4,345.00 19.5K
10:15 4,344.00 4,354.00 4,341.00 4,342.00 26.0K
10:20 4,342.00 4,347.00 4,338.00 4,344.00 39.6K
10:25 4,343.00 4,349.00 4,339.00 4,342.00 60.5K
10:30 4,343.00 4,363.00 4,343.00 4,363.00 17.5K
10:35 4,362.00 4,362.00 4,356.00 4,357.00 14.0K
10:40 4,358.00 4,374.00 4,357.00 4,373.00 17.4K
10:45 4,374.00 4,376.00 4,366.00 4,370.00 12.2K
10:50 4,370.00 4,374.00 4,365.00 4,365.00 16.1K
10:55 4,366.00 4,368.00 4,361.00 4,367.00 15.8K
11:00 4,367.00 4,373.00 4,366.00 4,368.00 13.0K
11:05 4,367.00 4,367.00 4,361.00 4,363.00 9.9K
11:10 4,361.00 4,365.00 4,355.00 4,355.00 12.0K
11:15 4,354.00 4,362.00 4,352.00 4,356.00 22.6K
11:20 4,357.00 4,369.00 4,356.00 4,367.00 15.3K
11:25 4,367.00 4,379.00 4,367.00 4,378.00 23.4K
11:30 4,380.00 4,380.00 4,380.00 4,380.00 0.8K
12:30 4,384.00 4,386.00 4,365.00 4,365.00 52.4K
12:35 4,365.00 4,372.00 4,352.00 4,361.00 115.9K
12:40 4,363.00 4,365.00 4,356.00 4,357.00 20.1K
12:45 4,356.00 4,357.00 4,340.00 4,340.00 86.2K
12:50 4,338.00 4,354.00 4,336.00 4,351.00 57.7K
12:55 4,352.00 4,359.00 4,352.00 4,358.00 21.8K
13:00 4,357.00 4,368.00 4,353.00 4,365.00 26.5K
13:05 4,365.00 4,368.00 4,359.00 4,360.00 18.4K
13:10 4,362.00 4,366.00 4,355.00 4,355.00 14.4K
13:15 4,355.00 4,362.00 4,353.00 4,358.00 13.6K
13:20 4,359.00 4,364.00 4,357.00 4,364.00 49.7K
13:25 4,362.00 4,369.00 4,361.00 4,365.00 11.5K
13:30 4,368.00 4,372.00 4,364.00 4,365.00 13.8K
13:35 4,365.00 4,369.00 4,364.00 4,369.00 10.5K
13:40 4,370.00 4,374.00 4,369.00 4,371.00 13.5K
13:45 4,369.00 4,373.00 4,369.00 4,370.00 8.7K
13:50 4,371.00 4,375.00 4,371.00 4,374.00 9.9K
13:55 4,375.00 4,377.00 4,373.00 4,374.00 14.3K
14:00 4,373.00 4,386.00 4,373.00 4,386.00 28.6K
14:05 4,384.00 4,393.00 4,384.00 4,393.00 13.1K
14:10 4,393.00 4,406.00 4,393.00 4,406.00 26.7K
14:15 4,407.00 4,407.00 4,396.00 4,396.00 22.6K
14:20 4,396.00 4,401.00 4,395.00 4,399.00 12.7K
14:25 4,399.00 4,411.00 4,396.00 4,406.00 25.3K
14:30 4,408.00 4,408.00 4,400.00 4,403.00 30.6K
14:35 4,403.00 4,406.00 4,393.00 4,395.00 16.8K
14:40 4,395.00 4,401.00 4,393.00 4,395.00 15.9K
14:45 4,395.00 4,405.00 4,394.00 4,404.00 22.4K
14:50 4,406.00 4,408.00 4,404.00 4,405.00 14.1K
14:55 4,405.00 4,408.00 4,404.00 4,406.00 18.3K
15:00 4,405.00 4,408.00 4,404.00 4,407.00 23.9K
15:05 4,407.00 4,413.00 4,405.00 4,410.00 35.4K
15:10 4,410.00 4,413.00 4,406.00 4,409.00 36.6K
15:15 4,406.00 4,408.00 4,402.00 4,404.00 21.9K
15:20 4,405.00 4,411.00 4,403.00 4,409.00 35.2K
15:30 4,398.00 4,398.00 4,398.00 4,398.00 423.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし