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 4,021.00 4,064.00 4,021.00 4,055.00 156.1K
09:05 4,057.00 4,074.00 4,044.00 4,057.00 90.7K
09:10 4,058.00 4,067.00 4,056.00 4,067.00 33.0K
09:15 4,065.00 4,080.00 4,063.00 4,069.00 81.7K
09:20 4,070.00 4,074.00 4,064.00 4,069.00 27.8K
09:25 4,069.00 4,076.00 4,069.00 4,072.00 32.7K
09:30 4,072.00 4,074.00 4,052.00 4,052.00 42.7K
09:35 4,055.00 4,062.00 4,055.00 4,056.00 25.8K
09:40 4,057.00 4,071.00 4,057.00 4,069.00 22.8K
09:45 4,070.00 4,077.00 4,069.00 4,076.00 27.6K
09:50 4,076.00 4,092.00 4,075.00 4,086.00 83.1K
09:55 4,086.00 4,086.00 4,082.00 4,082.00 22.0K
10:00 4,083.00 4,087.00 4,078.00 4,081.00 26.4K
10:05 4,080.00 4,082.00 4,075.00 4,082.00 37.1K
10:10 4,082.00 4,085.00 4,074.00 4,085.00 25.7K
10:15 4,084.00 4,085.00 4,073.00 4,073.00 36.6K
10:20 4,072.00 4,075.00 4,069.00 4,069.00 23.8K
10:25 4,067.00 4,071.00 4,058.00 4,058.00 36.3K
10:30 4,060.00 4,074.00 4,058.00 4,073.00 19.5K
10:35 4,073.00 4,074.00 4,064.00 4,068.00 15.6K
10:40 4,069.00 4,072.00 4,066.00 4,068.00 22.3K
10:45 4,067.00 4,069.00 4,065.00 4,068.00 13.2K
10:50 4,070.00 4,073.00 4,069.00 4,073.00 18.4K
10:55 4,071.00 4,071.00 4,066.00 4,070.00 21.0K
11:00 4,070.00 4,070.00 4,062.00 4,068.00 17.1K
11:05 4,065.00 4,073.00 4,065.00 4,072.00 16.0K
11:10 4,072.00 4,074.00 4,068.00 4,069.00 20.8K
11:15 4,069.00 4,069.00 4,063.00 4,063.00 11.9K
11:20 4,062.00 4,067.00 4,061.00 4,067.00 11.3K
11:25 4,068.00 4,075.00 4,068.00 4,074.00 13.0K
11:30 4,076.00 4,076.00 4,076.00 4,076.00 6.3K
12:30 4,070.00 4,070.00 4,060.00 4,060.00 55.7K
12:35 4,060.00 4,069.00 4,059.00 4,062.00 29.0K
12:40 4,063.00 4,071.00 4,061.00 4,070.00 22.0K
12:45 4,070.00 4,075.00 4,070.00 4,075.00 29.1K
12:50 4,074.00 4,081.00 4,073.00 4,081.00 32.3K
12:55 4,080.00 4,082.00 4,072.00 4,072.00 21.2K
13:00 4,072.00 4,077.00 4,067.00 4,074.00 33.2K
13:05 4,073.00 4,074.00 4,063.00 4,064.00 31.5K
13:10 4,064.00 4,068.00 4,062.00 4,068.00 24.0K
13:15 4,068.00 4,069.00 4,064.00 4,068.00 20.3K
13:20 4,070.00 4,070.00 4,066.00 4,068.00 11.8K
13:25 4,068.00 4,068.00 4,062.00 4,063.00 17.1K
13:30 4,064.00 4,066.00 4,063.00 4,064.00 12.6K
13:35 4,063.00 4,065.00 4,058.00 4,060.00 25.6K
13:40 4,060.00 4,062.00 4,059.00 4,061.00 12.4K
13:45 4,061.00 4,061.00 4,057.00 4,059.00 34.2K
13:50 4,058.00 4,059.00 4,054.00 4,055.00 25.3K
13:55 4,055.00 4,057.00 4,050.00 4,053.00 23.6K
14:00 4,053.00 4,053.00 4,037.00 4,038.00 38.6K
14:05 4,038.00 4,040.00 4,032.00 4,036.00 28.7K
14:10 4,036.00 4,039.00 4,033.00 4,037.00 17.5K
14:15 4,041.00 4,041.00 4,037.00 4,037.00 17.0K
14:20 4,038.00 4,041.00 4,038.00 4,038.00 17.8K
14:25 4,039.00 4,042.00 4,035.00 4,042.00 14.9K
14:30 4,042.00 4,046.00 4,040.00 4,041.00 20.4K
14:35 4,041.00 4,042.00 4,039.00 4,040.00 8.6K
14:40 4,041.00 4,043.00 4,039.00 4,040.00 22.0K
14:45 4,040.00 4,041.00 4,039.00 4,041.00 8.3K
14:50 4,041.00 4,042.00 4,036.00 4,037.00 22.2K
14:55 4,036.00 4,038.00 4,034.00 4,037.00 15.6K
15:00 4,037.00 4,040.00 4,034.00 4,034.00 22.8K
15:05 4,035.00 4,036.00 4,032.00 4,033.00 26.3K
15:10 4,033.00 4,037.00 4,032.00 4,033.00 12.5K
15:15 4,035.00 4,042.00 4,035.00 4,041.00 27.3K
15:20 4,041.00 4,055.00 4,041.00 4,045.00 44.8K
15:30 4,054.00 4,054.00 4,054.00 4,054.00 572.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし