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 4,321.00 4,342.00 4,298.00 4,312.00 198.6K
09:05 4,305.00 4,325.00 4,297.00 4,318.00 43.0K
09:10 4,316.00 4,316.00 4,290.00 4,291.00 27.7K
09:15 4,295.00 4,312.00 4,295.00 4,304.00 20.9K
09:20 4,305.00 4,308.00 4,280.00 4,282.00 111.6K
09:25 4,288.00 4,300.00 4,270.00 4,297.00 73.0K
09:30 4,294.00 4,294.00 4,276.00 4,286.00 13.6K
09:35 4,285.00 4,291.00 4,276.00 4,282.00 18.7K
09:40 4,282.00 4,287.00 4,272.00 4,280.00 20.6K
09:45 4,281.00 4,281.00 4,256.00 4,260.00 33.9K
09:50 4,258.00 4,264.00 4,234.00 4,250.00 80.7K
09:55 4,254.00 4,265.00 4,253.00 4,265.00 17.1K
10:00 4,264.00 4,266.00 4,255.00 4,256.00 13.8K
10:05 4,256.00 4,265.00 4,246.00 4,249.00 23.6K
10:10 4,247.00 4,261.00 4,247.00 4,257.00 12.5K
10:15 4,257.00 4,273.00 4,257.00 4,265.00 14.1K
10:20 4,265.00 4,268.00 4,257.00 4,259.00 10.9K
10:25 4,258.00 4,268.00 4,258.00 4,262.00 14.6K
10:30 4,263.00 4,266.00 4,260.00 4,265.00 9.3K
10:35 4,265.00 4,271.00 4,263.00 4,267.00 9.5K
10:40 4,265.00 4,277.00 4,264.00 4,277.00 12.0K
10:45 4,278.00 4,281.00 4,275.00 4,277.00 12.2K
10:50 4,277.00 4,279.00 4,272.00 4,274.00 6.8K
10:55 4,274.00 4,274.00 4,267.00 4,270.00 10.7K
11:00 4,272.00 4,277.00 4,272.00 4,276.00 10.3K
11:05 4,274.00 4,278.00 4,271.00 4,273.00 4.6K
11:10 4,271.00 4,273.00 4,267.00 4,272.00 7.8K
11:15 4,271.00 4,273.00 4,265.00 4,265.00 8.3K
11:20 4,263.00 4,263.00 4,251.00 4,255.00 11.7K
11:25 4,256.00 4,257.00 4,246.00 4,246.00 19.6K
11:30 4,248.00 4,248.00 4,248.00 4,248.00 1.4K
12:30 4,254.00 4,258.00 4,246.00 4,251.00 40.5K
12:35 4,253.00 4,258.00 4,252.00 4,255.00 13.0K
12:40 4,254.00 4,264.00 4,250.00 4,262.00 14.1K
12:45 4,262.00 4,264.00 4,253.00 4,254.00 12.9K
12:50 4,255.00 4,255.00 4,249.00 4,250.00 12.1K
12:55 4,250.00 4,256.00 4,249.00 4,252.00 12.6K
13:00 4,253.00 4,254.00 4,245.00 4,249.00 12.0K
13:05 4,250.00 4,256.00 4,249.00 4,256.00 8.8K
13:10 4,253.00 4,256.00 4,250.00 4,256.00 4.7K
13:15 4,256.00 4,263.00 4,256.00 4,262.00 8.3K
13:20 4,261.00 4,267.00 4,259.00 4,261.00 11.2K
13:25 4,259.00 4,261.00 4,259.00 4,259.00 7.7K
13:30 4,258.00 4,263.00 4,258.00 4,262.00 6.9K
13:35 4,261.00 4,262.00 4,255.00 4,255.00 5.2K
13:40 4,254.00 4,256.00 4,246.00 4,246.00 15.7K
13:45 4,247.00 4,250.00 4,244.00 4,246.00 8.9K
13:50 4,247.00 4,250.00 4,247.00 4,250.00 8.5K
13:55 4,249.00 4,252.00 4,249.00 4,252.00 6.4K
14:00 4,251.00 4,261.00 4,251.00 4,261.00 9.5K
14:05 4,262.00 4,265.00 4,260.00 4,264.00 5.5K
14:10 4,266.00 4,271.00 4,265.00 4,266.00 10.9K
14:15 4,267.00 4,268.00 4,266.00 4,268.00 3.6K
14:20 4,269.00 4,283.00 4,269.00 4,280.00 12.2K
14:25 4,278.00 4,280.00 4,277.00 4,278.00 6.8K
14:30 4,278.00 4,279.00 4,277.00 4,277.00 7.3K
14:35 4,281.00 4,331.00 4,281.00 4,309.00 103.0K
14:40 4,310.00 4,313.00 4,306.00 4,307.00 16.3K
14:45 4,309.00 4,316.00 4,309.00 4,313.00 12.4K
14:50 4,315.00 4,320.00 4,304.00 4,305.00 69.1K
14:55 4,301.00 4,305.00 4,299.00 4,301.00 18.9K
15:00 4,302.00 4,308.00 4,294.00 4,299.00 11.4K
15:05 4,299.00 4,308.00 4,299.00 4,307.00 9.4K
15:10 4,309.00 4,311.00 4,305.00 4,307.00 18.4K
15:15 4,306.00 4,316.00 4,306.00 4,311.00 18.4K
15:20 4,313.00 4,322.00 4,313.00 4,319.00 42.2K
15:30 4,315.00 4,315.00 4,315.00 4,315.00 425.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし