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 4,140.00 4,177.00 4,130.00 4,153.00 331.1K
09:05 4,154.00 4,168.00 4,134.00 4,151.00 108.4K
09:10 4,153.00 4,154.00 4,127.00 4,127.00 55.1K
09:15 4,128.00 4,137.00 4,118.00 4,121.00 56.8K
09:20 4,122.00 4,124.00 4,095.00 4,107.00 75.6K
09:25 4,103.00 4,116.00 4,102.00 4,111.00 27.8K
09:30 4,112.00 4,117.00 4,105.00 4,114.00 26.3K
09:35 4,113.00 4,118.00 4,107.00 4,115.00 18.4K
09:40 4,115.00 4,120.00 4,113.00 4,118.00 24.0K
09:45 4,118.00 4,130.00 4,118.00 4,128.00 31.3K
09:50 4,128.00 4,144.00 4,127.00 4,140.00 44.6K
09:55 4,139.00 4,143.00 4,136.00 4,139.00 21.2K
10:00 4,139.00 4,142.00 4,135.00 4,139.00 37.1K
10:05 4,139.00 4,144.00 4,137.00 4,139.00 25.4K
10:10 4,137.00 4,137.00 4,117.00 4,126.00 26.2K
10:15 4,124.00 4,139.00 4,124.00 4,137.00 20.9K
10:20 4,138.00 4,141.00 4,136.00 4,141.00 22.6K
10:25 4,141.00 4,157.00 4,140.00 4,155.00 50.2K
10:30 4,156.00 4,157.00 4,146.00 4,153.00 25.9K
10:35 4,153.00 4,155.00 4,150.00 4,151.00 12.9K
10:40 4,151.00 4,152.00 4,143.00 4,146.00 25.5K
10:45 4,146.00 4,152.00 4,144.00 4,152.00 18.4K
10:50 4,152.00 4,159.00 4,150.00 4,156.00 29.8K
10:55 4,158.00 4,160.00 4,151.00 4,153.00 22.3K
11:00 4,153.00 4,162.00 4,150.00 4,159.00 34.9K
11:05 4,159.00 4,160.00 4,154.00 4,155.00 19.9K
11:10 4,157.00 4,160.00 4,155.00 4,159.00 13.6K
11:15 4,160.00 4,165.00 4,159.00 4,162.00 19.8K
11:20 4,163.00 4,166.00 4,159.00 4,163.00 25.3K
11:25 4,165.00 4,166.00 4,157.00 4,158.00 20.1K
11:30 4,158.00 4,158.00 4,158.00 4,158.00 0.4K
12:30 4,163.00 4,163.00 4,133.00 4,142.00 72.1K
12:35 4,141.00 4,142.00 4,133.00 4,133.00 25.8K
12:40 4,133.00 4,134.00 4,128.00 4,132.00 23.9K
12:45 4,135.00 4,135.00 4,132.00 4,134.00 21.8K
12:50 4,135.00 4,135.00 4,130.00 4,130.00 9.2K
12:55 4,133.00 4,155.00 4,131.00 4,155.00 51.5K
13:00 4,156.00 4,160.00 4,156.00 4,159.00 26.7K
13:05 4,158.00 4,163.00 4,157.00 4,160.00 44.3K
13:10 4,160.00 4,161.00 4,151.00 4,153.00 23.5K
13:15 4,153.00 4,153.00 4,134.00 4,142.00 38.9K
13:20 4,143.00 4,146.00 4,140.00 4,140.00 26.1K
13:25 4,140.00 4,143.00 4,137.00 4,137.00 18.2K
13:30 4,136.00 4,140.00 4,136.00 4,139.00 24.9K
13:35 4,139.00 4,150.00 4,139.00 4,149.00 28.6K
13:40 4,150.00 4,154.00 4,150.00 4,152.00 25.3K
13:45 4,151.00 4,153.00 4,149.00 4,151.00 27.4K
13:50 4,151.00 4,155.00 4,150.00 4,153.00 23.2K
13:55 4,153.00 4,153.00 4,149.00 4,149.00 24.2K
14:00 4,150.00 4,150.00 4,147.00 4,148.00 17.8K
14:05 4,148.00 4,148.00 4,140.00 4,143.00 31.6K
14:10 4,144.00 4,145.00 4,140.00 4,145.00 21.6K
14:15 4,145.00 4,148.00 4,137.00 4,138.00 32.0K
14:20 4,139.00 4,143.00 4,136.00 4,136.00 23.0K
14:25 4,136.00 4,138.00 4,131.00 4,131.00 28.0K
14:30 4,130.00 4,130.00 4,124.00 4,128.00 25.1K
14:35 4,127.00 4,132.00 4,127.00 4,132.00 20.4K
14:40 4,130.00 4,138.00 4,130.00 4,137.00 24.1K
14:45 4,137.00 4,141.00 4,135.00 4,139.00 29.8K
14:50 4,140.00 4,142.00 4,139.00 4,140.00 22.4K
14:55 4,141.00 4,143.00 4,136.00 4,136.00 31.8K
15:00 4,135.00 4,140.00 4,132.00 4,134.00 33.1K
15:05 4,136.00 4,141.00 4,136.00 4,138.00 24.5K
15:10 4,139.00 4,145.00 4,138.00 4,145.00 34.0K
15:15 4,145.00 4,146.00 4,139.00 4,144.00 32.8K
15:20 4,145.00 4,146.00 4,137.00 4,139.00 54.3K
15:30 4,132.00 4,132.00 4,132.00 4,132.00 429.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし