9697 (株)カプコン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4,131 | 4,145 | 3,982 | 4,035 | 1,887,500 | 4,035 |
| 2025-05-09 | 4,101 | 4,158 | 4,046 | 4,131 | 2,006,400 | 4,131 |
| 2025-05-08 | 4,154 | 4,173 | 4,102 | 4,142 | 1,595,100 | 4,142 |
| 2025-05-07 | 4,200 | 4,216 | 4,137 | 4,169 | 1,559,700 | 4,169 |
| 2025-05-02 | 4,167 | 4,214 | 4,136 | 4,167 | 1,533,100 | 4,167 |
| 2025-05-01 | 4,103 | 4,181 | 4,100 | 4,167 | 1,837,300 | 4,167 |
| 2025-04-30 | 3,959 | 4,139 | 3,925 | 4,139 | 3,014,600 | 4,139 |
| 2025-04-28 | 3,875 | 3,969 | 3,864 | 3,932 | 1,441,700 | 3,932 |
| 2025-04-25 | 3,800 | 3,876 | 3,762 | 3,849 | 2,299,000 | 3,849 |
| 2025-04-24 | 3,936 | 3,977 | 3,841 | 3,867 | 1,574,800 | 3,867 |
| 2025-04-23 | 3,931 | 3,944 | 3,881 | 3,895 | 1,283,300 | 3,895 |
| 2025-04-22 | 3,896 | 3,927 | 3,842 | 3,861 | 1,201,800 | 3,861 |
| 2025-04-21 | 3,936 | 3,948 | 3,872 | 3,896 | 1,078,600 | 3,896 |
| 2025-04-18 | 3,922 | 3,980 | 3,871 | 3,980 | 1,387,300 | 3,980 |
| 2025-04-17 | 3,855 | 3,938 | 3,836 | 3,922 | 1,203,300 | 3,922 |
| 2025-04-16 | 3,870 | 3,889 | 3,822 | 3,850 | 1,212,100 | 3,850 |
| 2025-04-15 | 3,859 | 3,900 | 3,832 | 3,842 | 1,411,200 | 3,842 |
| 2025-04-14 | 3,800 | 3,852 | 3,789 | 3,823 | 1,207,400 | 3,823 |
| 2025-04-11 | 3,672 | 3,748 | 3,604 | 3,737 | 2,011,100 | 3,737 |
| 2025-04-10 | 3,707 | 3,845 | 3,672 | 3,833 | 2,390,800 | 3,833 |
| 2025-04-09 | 3,550 | 3,575 | 3,455 | 3,520 | 2,223,200 | 3,520 |
| 2025-04-08 | 3,614 | 3,663 | 3,544 | 3,590 | 2,374,500 | 3,590 |
| 2025-04-07 | 3,420 | 3,517 | 3,292 | 3,404 | 2,879,800 | 3,404 |
| 2025-04-04 | 3,600 | 3,670 | 3,571 | 3,645 | 2,262,300 | 3,645 |
| 2025-04-03 | 3,520 | 3,683 | 3,517 | 3,650 | 2,055,400 | 3,650 |
| 2025-04-02 | 3,679 | 3,716 | 3,645 | 3,695 | 1,346,100 | 3,695 |
| 2025-04-01 | 3,699 | 3,745 | 3,640 | 3,656 | 2,040,000 | 3,656 |
| 2025-03-31 | 3,682 | 3,756 | 3,664 | 3,664 | 2,217,700 | 3,664 |
| 2025-03-28 | 3,866 | 3,897 | 3,818 | 3,839 | 2,205,600 | 3,839 |
| 2025-03-27 | 3,768 | 3,876 | 3,755 | 3,872 | 2,259,600 | 3,872 |
| 2025-03-26 | 3,789 | 3,883 | 3,766 | 3,830 | 2,468,600 | 3,830 |
| 2025-03-25 | 3,773 | 3,797 | 3,719 | 3,764 | 1,852,100 | 3,764 |
| 2025-03-24 | 3,705 | 3,780 | 3,681 | 3,705 | 2,214,400 | 3,705 |
| 2025-03-21 | 3,565 | 3,691 | 3,551 | 3,666 | 3,253,800 | 3,666 |
| 2025-03-19 | 3,575 | 3,608 | 3,545 | 3,546 | 2,147,100 | 3,546 |
| 2025-03-18 | 3,503 | 3,535 | 3,481 | 3,505 | 1,518,800 | 3,505 |
| 2025-03-17 | 3,519 | 3,537 | 3,480 | 3,490 | 1,272,400 | 3,490 |
| 2025-03-14 | 3,413 | 3,522 | 3,390 | 3,477 | 1,978,800 | 3,477 |
| 2025-03-13 | 3,505 | 3,527 | 3,429 | 3,442 | 1,981,700 | 3,442 |
| 2025-03-12 | 3,440 | 3,495 | 3,434 | 3,435 | 2,301,200 | 3,435 |
| 2025-03-11 | 3,324 | 3,428 | 3,277 | 3,411 | 3,846,400 | 3,411 |
| 2025-03-10 | 3,520 | 3,520 | 3,396 | 3,436 | 3,745,400 | 3,436 |
| 2025-03-07 | 3,565 | 3,628 | 3,511 | 3,520 | 3,200,400 | 3,520 |
| 2025-03-06 | 3,623 | 3,710 | 3,603 | 3,693 | 3,273,100 | 3,693 |
| 2025-03-05 | 3,725 | 3,732 | 3,545 | 3,650 | 6,136,500 | 3,650 |
| 2025-03-04 | 3,732 | 3,788 | 3,660 | 3,765 | 3,340,100 | 3,765 |
| 2025-03-03 | 3,809 | 3,809 | 3,645 | 3,802 | 5,091,100 | 3,802 |
| 2025-02-28 | 3,662 | 3,745 | 3,626 | 3,701 | 3,898,700 | 3,701 |
| 2025-02-27 | 3,740 | 3,799 | 3,695 | 3,732 | 2,610,600 | 3,732 |
| 2025-02-26 | 3,947 | 3,947 | 3,710 | 3,723 | 4,503,400 | 3,723 |
| 2025-02-25 | 4,051 | 4,054 | 3,955 | 3,968 | 3,717,600 | 3,968 |
| 2025-02-21 | 3,920 | 4,100 | 3,911 | 4,081 | 3,880,100 | 4,081 |
| 2025-02-20 | 3,890 | 3,936 | 3,838 | 3,882 | 1,610,300 | 3,882 |
| 2025-02-19 | 3,907 | 3,938 | 3,872 | 3,913 | 1,734,800 | 3,913 |
| 2025-02-18 | 3,830 | 3,907 | 3,813 | 3,892 | 1,852,500 | 3,892 |
| 2025-02-17 | 3,825 | 3,857 | 3,811 | 3,822 | 1,226,400 | 3,822 |
| 2025-02-14 | 3,816 | 3,845 | 3,798 | 3,825 | 1,222,900 | 3,825 |
| 2025-02-13 | 3,834 | 3,879 | 3,804 | 3,815 | 1,862,200 | 3,815 |
| 2025-02-12 | 3,824 | 3,836 | 3,728 | 3,836 | 1,960,700 | 3,836 |
| 2025-02-10 | 3,793 | 3,845 | 3,770 | 3,819 | 1,480,600 | 3,819 |
| 2025-02-07 | 3,850 | 3,855 | 3,760 | 3,784 | 2,489,800 | 3,784 |
| 2025-02-06 | 3,788 | 3,923 | 3,770 | 3,896 | 2,855,400 | 3,896 |
| 2025-02-05 | 3,671 | 3,759 | 3,667 | 3,740 | 2,467,000 | 3,740 |
| 2025-02-04 | 3,628 | 3,681 | 3,597 | 3,630 | 1,975,200 | 3,630 |
| 2025-02-03 | 3,499 | 3,619 | 3,470 | 3,569 | 2,191,500 | 3,569 |
| 2025-01-31 | 3,590 | 3,634 | 3,538 | 3,557 | 1,765,000 | 3,557 |
| 2025-01-30 | 3,570 | 3,629 | 3,445 | 3,590 | 3,984,400 | 3,590 |
| 2025-01-29 | 3,482 | 3,508 | 3,433 | 3,433 | 1,806,000 | 3,433 |
| 2025-01-28 | 3,304 | 3,508 | 3,301 | 3,481 | 1,860,000 | 3,481 |
| 2025-01-27 | 3,416 | 3,431 | 3,358 | 3,360 | 1,379,300 | 3,360 |
| 2025-01-24 | 3,374 | 3,423 | 3,373 | 3,407 | 1,850,500 | 3,407 |
| 2025-01-23 | 3,332 | 3,372 | 3,308 | 3,308 | 1,546,700 | 3,308 |
| 2025-01-22 | 3,309 | 3,328 | 3,283 | 3,290 | 1,203,000 | 3,290 |
| 2025-01-21 | 3,345 | 3,355 | 3,270 | 3,307 | 1,059,700 | 3,307 |
| 2025-01-20 | 3,336 | 3,337 | 3,283 | 3,283 | 763,000 | 3,283 |
| 2025-01-17 | 3,320 | 3,328 | 3,226 | 3,280 | 1,364,900 | 3,280 |
| 2025-01-16 | 3,417 | 3,417 | 3,346 | 3,346 | 978,000 | 3,346 |
| 2025-01-15 | 3,319 | 3,406 | 3,311 | 3,357 | 1,288,200 | 3,357 |
| 2025-01-14 | 3,350 | 3,355 | 3,278 | 3,292 | 1,190,200 | 3,292 |
| 2025-01-10 | 3,345 | 3,357 | 3,312 | 3,337 | 751,200 | 3,337 |
| 2025-01-09 | 3,381 | 3,405 | 3,311 | 3,368 | 1,054,400 | 3,368 |
| 2025-01-08 | 3,371 | 3,414 | 3,307 | 3,378 | 1,292,700 | 3,378 |
| 2025-01-07 | 3,412 | 3,438 | 3,379 | 3,398 | 870,000 | 3,398 |
| 2025-01-06 | 3,474 | 3,481 | 3,352 | 3,371 | 1,334,700 | 3,371 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-03-28]1株→2株 [2000-03-28]1株→1.5株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.5株 [1992-03-26]1株→1.4株 [1991-03-26]1株→1.3株