株式会社カプコン (9697)

9697
🏛️ 日本 →
3,919.00
最終更新: 2025-09-29
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 4,239.00 4,262.00 4,222.00 4,234.00 244.8K
09:05 4,236.00 4,266.00 4,223.00 4,265.00 72.3K
09:10 4,263.00 4,281.00 4,257.00 4,277.00 52.0K
09:15 4,278.00 4,285.00 4,252.00 4,252.00 39.2K
09:20 4,251.00 4,276.00 4,251.00 4,276.00 53.1K
09:25 4,276.00 4,284.00 4,267.00 4,268.00 32.3K
09:30 4,268.00 4,277.00 4,257.00 4,261.00 31.8K
09:35 4,261.00 4,271.00 4,251.00 4,267.00 33.2K
09:40 4,267.00 4,270.00 4,260.00 4,264.00 13.4K
09:45 4,265.00 4,265.00 4,253.00 4,257.00 13.8K
09:50 4,258.00 4,266.00 4,251.00 4,266.00 23.3K
09:55 4,266.00 4,281.00 4,264.00 4,279.00 36.1K
10:00 4,279.00 4,294.00 4,275.00 4,290.00 34.5K
10:05 4,290.00 4,301.00 4,286.00 4,301.00 68.0K
10:10 4,300.00 4,315.00 4,298.00 4,314.00 43.0K
10:15 4,312.00 4,323.00 4,303.00 4,322.00 48.6K
10:20 4,317.00 4,334.00 4,314.00 4,331.00 36.5K
10:25 4,330.00 4,346.00 4,330.00 4,336.00 45.7K
10:30 4,337.00 4,354.00 4,337.00 4,354.00 95.5K
10:35 4,353.00 4,356.00 4,348.00 4,355.00 51.8K
10:40 4,355.00 4,358.00 4,342.00 4,356.00 48.5K
10:45 4,355.00 4,363.00 4,352.00 4,361.00 40.3K
10:50 4,355.00 4,355.00 4,333.00 4,340.00 56.2K
10:55 4,339.00 4,342.00 4,322.00 4,337.00 32.8K
11:00 4,336.00 4,349.00 4,329.00 4,346.00 28.3K
11:05 4,345.00 4,347.00 4,321.00 4,330.00 34.9K
11:10 4,331.00 4,342.00 4,330.00 4,341.00 31.5K
11:15 4,343.00 4,347.00 4,339.00 4,347.00 12.0K
11:20 4,347.00 4,348.00 4,338.00 4,339.00 24.7K
11:25 4,340.00 4,346.00 4,334.00 4,334.00 26.5K
11:30 4,335.00 4,335.00 4,335.00 4,335.00 4.4K
12:30 4,333.00 4,333.00 4,300.00 4,306.00 80.6K
12:35 4,310.00 4,317.00 4,301.00 4,313.00 58.1K
12:40 4,313.00 4,319.00 4,306.00 4,309.00 24.1K
12:45 4,312.00 4,320.00 4,312.00 4,316.00 32.4K
12:50 4,316.00 4,316.00 4,311.00 4,311.00 15.2K
12:55 4,311.00 4,318.00 4,308.00 4,314.00 23.3K
13:00 4,311.00 4,313.00 4,306.00 4,307.00 24.7K
13:05 4,307.00 4,311.00 4,299.00 4,303.00 21.4K
13:10 4,303.00 4,303.00 4,288.00 4,289.00 36.1K
13:15 4,288.00 4,293.00 4,287.00 4,291.00 22.6K
13:20 4,290.00 4,299.00 4,286.00 4,291.00 61.7K
13:25 4,291.00 4,302.00 4,285.00 4,299.00 31.7K
13:30 4,300.00 4,300.00 4,296.00 4,296.00 18.6K
13:35 4,297.00 4,316.00 4,296.00 4,315.00 28.8K
13:40 4,314.00 4,314.00 4,305.00 4,311.00 17.3K
13:45 4,311.00 4,315.00 4,307.00 4,308.00 21.4K
13:50 4,307.00 4,307.00 4,301.00 4,304.00 19.1K
13:55 4,303.00 4,305.00 4,295.00 4,296.00 12.9K
14:00 4,298.00 4,298.00 4,294.00 4,297.00 15.5K
14:05 4,297.00 4,302.00 4,297.00 4,298.00 11.8K
14:10 4,297.00 4,300.00 4,296.00 4,299.00 20.5K
14:15 4,299.00 4,299.00 4,291.00 4,294.00 15.3K
14:20 4,294.00 4,302.00 4,294.00 4,299.00 24.0K
14:25 4,298.00 4,298.00 4,294.00 4,297.00 12.0K
14:30 4,297.00 4,303.00 4,297.00 4,301.00 11.8K
14:35 4,300.00 4,302.00 4,298.00 4,300.00 14.4K
14:40 4,300.00 4,301.00 4,298.00 4,298.00 15.7K
14:45 4,299.00 4,300.00 4,296.00 4,300.00 13.4K
14:50 4,301.00 4,302.00 4,298.00 4,301.00 26.3K
14:55 4,300.00 4,304.00 4,299.00 4,301.00 19.0K
15:00 4,299.00 4,299.00 4,288.00 4,291.00 28.3K
15:05 4,290.00 4,294.00 4,284.00 4,291.00 43.7K
15:10 4,291.00 4,295.00 4,291.00 4,292.00 19.2K
15:15 4,291.00 4,293.00 4,289.00 4,292.00 20.6K
15:20 4,291.00 4,294.00 4,288.00 4,291.00 43.5K
15:30 4,286.00 4,286.00 4,286.00 4,286.00 522.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし