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 4,105.00 4,108.00 4,063.00 4,076.00 153.8K
09:05 4,075.00 4,086.00 4,065.00 4,078.00 31.4K
09:10 4,076.00 4,088.00 4,065.00 4,065.00 47.3K
09:15 4,065.00 4,073.00 4,054.00 4,062.00 45.0K
09:20 4,063.00 4,063.00 4,056.00 4,059.00 15.3K
09:25 4,059.00 4,064.00 4,045.00 4,046.00 48.0K
09:30 4,044.00 4,055.00 4,044.00 4,048.00 21.3K
09:35 4,048.00 4,053.00 4,040.00 4,050.00 30.3K
09:40 4,050.00 4,057.00 4,049.00 4,056.00 15.4K
09:45 4,055.00 4,062.00 4,053.00 4,053.00 23.6K
09:50 4,052.00 4,052.00 4,038.00 4,042.00 33.7K
09:55 4,042.00 4,047.00 4,036.00 4,041.00 17.4K
10:00 4,040.00 4,045.00 4,039.00 4,039.00 18.8K
10:05 4,040.00 4,049.00 4,040.00 4,048.00 15.4K
10:10 4,048.00 4,048.00 4,035.00 4,035.00 22.6K
10:15 4,037.00 4,042.00 4,034.00 4,039.00 16.0K
10:20 4,038.00 4,042.00 4,032.00 4,042.00 14.1K
10:25 4,044.00 4,050.00 4,043.00 4,047.00 16.3K
10:30 4,047.00 4,049.00 4,038.00 4,038.00 16.6K
10:35 4,038.00 4,040.00 4,032.00 4,040.00 15.3K
10:40 4,040.00 4,040.00 4,031.00 4,034.00 22.8K
10:45 4,034.00 4,039.00 4,028.00 4,037.00 17.6K
10:50 4,036.00 4,042.00 4,034.00 4,034.00 11.3K
10:55 4,034.00 4,034.00 4,030.00 4,033.00 11.4K
11:00 4,031.00 4,036.00 4,030.00 4,036.00 11.9K
11:05 4,037.00 4,041.00 4,037.00 4,041.00 8.8K
11:10 4,041.00 4,048.00 4,041.00 4,047.00 12.9K
11:15 4,047.00 4,047.00 4,040.00 4,041.00 9.9K
11:20 4,042.00 4,047.00 4,036.00 4,036.00 10.6K
11:25 4,035.00 4,039.00 4,035.00 4,039.00 11.5K
11:30 4,040.00 4,040.00 4,040.00 4,040.00 1.5K
12:30 4,042.00 4,050.00 4,038.00 4,049.00 42.5K
12:35 4,049.00 4,051.00 4,046.00 4,049.00 21.1K
12:40 4,049.00 4,052.00 4,045.00 4,050.00 20.8K
12:45 4,051.00 4,057.00 4,050.00 4,056.00 24.8K
12:50 4,053.00 4,057.00 4,050.00 4,053.00 16.9K
12:55 4,052.00 4,055.00 4,048.00 4,052.00 13.5K
13:00 4,053.00 4,053.00 4,047.00 4,048.00 11.6K
13:05 4,051.00 4,051.00 4,046.00 4,050.00 14.3K
13:10 4,051.00 4,054.00 4,043.00 4,044.00 16.8K
13:15 4,046.00 4,049.00 4,044.00 4,045.00 12.6K
13:20 4,045.00 4,049.00 4,045.00 4,045.00 9.5K
13:25 4,044.00 4,046.00 4,039.00 4,046.00 14.8K
13:30 4,045.00 4,047.00 4,040.00 4,047.00 11.8K
13:35 4,048.00 4,049.00 4,045.00 4,049.00 9.1K
13:40 4,049.00 4,058.00 4,048.00 4,055.00 20.9K
13:45 4,056.00 4,056.00 4,049.00 4,052.00 17.7K
13:50 4,053.00 4,055.00 4,052.00 4,053.00 7.6K
13:55 4,051.00 4,057.00 4,051.00 4,056.00 17.3K
14:00 4,054.00 4,061.00 4,053.00 4,059.00 19.4K
14:05 4,059.00 4,059.00 4,052.00 4,054.00 20.4K
14:10 4,053.00 4,054.00 4,051.00 4,054.00 10.7K
14:15 4,053.00 4,055.00 4,051.00 4,054.00 9.4K
14:20 4,054.00 4,056.00 4,052.00 4,053.00 9.6K
14:25 4,054.00 4,054.00 4,051.00 4,053.00 9.3K
14:30 4,054.00 4,056.00 4,052.00 4,053.00 10.5K
14:35 4,053.00 4,054.00 4,048.00 4,049.00 12.6K
14:40 4,049.00 4,051.00 4,048.00 4,051.00 10.8K
14:45 4,051.00 4,052.00 4,048.00 4,050.00 13.1K
14:50 4,050.00 4,051.00 4,050.00 4,051.00 4.1K
14:55 4,049.00 4,053.00 4,049.00 4,053.00 20.6K
15:00 4,052.00 4,054.00 4,050.00 4,051.00 21.7K
15:05 4,052.00 4,053.00 4,050.00 4,051.00 12.0K
15:10 4,051.00 4,056.00 4,051.00 4,054.00 29.0K
15:15 4,055.00 4,055.00 4,051.00 4,052.00 22.2K
15:20 4,053.00 4,053.00 4,041.00 4,043.00 36.5K
15:30 4,043.00 4,043.00 4,043.00 4,043.00 358.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし