9697 (株)カプコン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 2,620 | 2,677.5 | 2,601 | 2,669.5 | 2,009,100 | 2,669.50 |
| 2024-05-02 | 2,596.5 | 2,599.5 | 2,550.5 | 2,594 | 1,151,200 | 2,594 |
| 2024-05-01 | 2,599 | 2,616.5 | 2,570 | 2,605 | 1,494,400 | 2,605 |
| 2024-04-30 | 2,651 | 2,663.5 | 2,590 | 2,621.5 | 1,897,300 | 2,621.50 |
| 2024-04-26 | 2,628 | 2,656 | 2,596 | 2,619.5 | 2,204,200 | 2,619.50 |
| 2024-04-25 | 2,611.5 | 2,680.5 | 2,602 | 2,622.5 | 3,473,700 | 2,622.50 |
| 2024-04-24 | 2,510 | 2,585.5 | 2,490 | 2,562.5 | 1,868,000 | 2,562.50 |
| 2024-04-23 | 2,510 | 2,524 | 2,473 | 2,484.5 | 1,562,500 | 2,484.50 |
| 2024-04-22 | 2,504 | 2,530 | 2,487.5 | 2,509.5 | 1,706,900 | 2,509.50 |
| 2024-04-19 | 2,566.5 | 2,575 | 2,456.5 | 2,487.5 | 3,960,900 | 2,487.50 |
| 2024-04-18 | 2,623 | 2,646 | 2,600 | 2,616 | 1,380,400 | 2,616 |
| 2024-04-17 | 2,637.5 | 2,637.5 | 2,571 | 2,598 | 1,562,400 | 2,598 |
| 2024-04-16 | 2,598 | 2,658.5 | 2,585.5 | 2,642.5 | 1,565,500 | 2,642.50 |
| 2024-04-15 | 2,650.5 | 2,664 | 2,610.5 | 2,640.5 | 2,073,800 | 2,640.50 |
| 2024-04-12 | 2,646 | 2,709 | 2,637.5 | 2,676 | 2,169,000 | 2,676 |
| 2024-04-11 | 2,618 | 2,661 | 2,618 | 2,653.5 | 1,968,200 | 2,653.50 |
| 2024-04-10 | 2,700 | 2,700 | 2,648 | 2,664 | 1,628,500 | 2,664 |
| 2024-04-09 | 2,702 | 2,718.5 | 2,682 | 2,704 | 1,877,700 | 2,704 |
| 2024-04-08 | 2,750 | 2,752.5 | 2,718 | 2,734.5 | 1,184,600 | 2,734.50 |
| 2024-04-05 | 2,731.5 | 2,752 | 2,700.5 | 2,722 | 1,510,400 | 2,722 |
| 2024-04-04 | 2,805 | 2,822 | 2,727.5 | 2,733 | 1,753,300 | 2,733 |
| 2024-04-03 | 2,727 | 2,865 | 2,726.5 | 2,760 | 4,316,500 | 2,760 |
| 2024-04-02 | 2,771 | 2,778.5 | 2,671.5 | 2,729.5 | 2,743,900 | 2,729.50 |
| 2024-04-01 | 2,830 | 2,835 | 2,766 | 2,800 | 1,667,500 | 2,800 |
| 2024-03-29 | 2,814 | 2,826.5 | 2,766 | 2,795 | 2,383,000 | 2,795 |
| 2024-03-28 | 2,951.5 | 2,959 | 2,819 | 2,826 | 2,167,300 | 2,826 |
| 2024-03-27 | 5,838 | 5,982 | 5,811 | 5,926 | 1,224,400 | 5,926 |
| 2024-03-26 | 5,839 | 5,965 | 5,801 | 5,931 | 1,316,800 | 5,931 |
| 2024-03-25 | 6,410 | 6,426 | 6,010 | 6,021 | 1,863,300 | 6,021 |
| 2024-03-22 | 6,185 | 6,426 | 6,158 | 6,388 | 1,505,800 | 6,388 |
| 2024-03-21 | 6,388 | 6,388 | 6,172 | 6,183 | 1,205,500 | 6,183 |
| 2024-03-19 | 6,073 | 6,246 | 6,068 | 6,246 | 664,400 | 6,246 |
| 2024-03-18 | 5,940 | 6,176 | 5,932 | 6,144 | 1,283,800 | 6,144 |
| 2024-03-15 | 5,961 | 5,994 | 5,900 | 5,963 | 476,200 | 5,963 |
| 2024-03-14 | 5,945 | 6,029 | 5,871 | 6,029 | 1,069,900 | 6,029 |
| 2024-03-13 | 6,095 | 6,095 | 5,933 | 5,952 | 939,700 | 5,952 |
| 2024-03-12 | 6,036 | 6,113 | 5,990 | 6,113 | 900,300 | 6,113 |
| 2024-03-11 | 6,048 | 6,158 | 5,996 | 6,132 | 841,000 | 6,132 |
| 2024-03-08 | 6,142 | 6,159 | 5,999 | 6,035 | 1,015,700 | 6,035 |
| 2024-03-07 | 6,220 | 6,223 | 6,061 | 6,168 | 2,358,100 | 6,168 |
| 2024-03-06 | 5,810 | 5,966 | 5,769 | 5,966 | 990,600 | 5,966 |
| 2024-03-05 | 5,972 | 6,013 | 5,871 | 5,962 | 566,500 | 5,962 |
| 2024-03-04 | 6,040 | 6,078 | 5,957 | 5,972 | 556,400 | 5,972 |
| 2024-03-01 | 6,061 | 6,086 | 5,994 | 6,050 | 477,000 | 6,050 |
| 2024-02-29 | 5,975 | 6,050 | 5,959 | 6,029 | 1,288,600 | 6,029 |
| 2024-02-28 | 5,990 | 6,089 | 5,938 | 6,015 | 791,500 | 6,015 |
| 2024-02-27 | 5,942 | 6,064 | 5,936 | 6,011 | 950,000 | 6,011 |
| 2024-02-26 | 5,950 | 5,999 | 5,880 | 5,950 | 689,300 | 5,950 |
| 2024-02-22 | 5,978 | 5,995 | 5,927 | 5,958 | 607,800 | 5,958 |
| 2024-02-21 | 5,860 | 5,981 | 5,811 | 5,978 | 700,200 | 5,978 |
| 2024-02-20 | 5,843 | 5,879 | 5,783 | 5,877 | 657,200 | 5,877 |
| 2024-02-19 | 5,951 | 5,973 | 5,828 | 5,830 | 614,800 | 5,830 |
| 2024-02-16 | 5,987 | 6,069 | 5,945 | 5,980 | 925,300 | 5,980 |
| 2024-02-15 | 5,950 | 6,006 | 5,897 | 5,961 | 760,900 | 5,961 |
| 2024-02-14 | 5,660 | 5,894 | 5,659 | 5,885 | 992,200 | 5,885 |
| 2024-02-13 | 5,721 | 5,753 | 5,662 | 5,737 | 673,100 | 5,737 |
| 2024-02-09 | 5,648 | 5,720 | 5,613 | 5,643 | 573,500 | 5,643 |
| 2024-02-08 | 5,710 | 5,819 | 5,658 | 5,679 | 1,107,100 | 5,679 |
| 2024-02-07 | 5,766 | 5,808 | 5,596 | 5,634 | 832,300 | 5,634 |
| 2024-02-06 | 5,730 | 5,748 | 5,644 | 5,710 | 978,900 | 5,710 |
| 2024-02-05 | 5,803 | 5,844 | 5,643 | 5,682 | 1,013,000 | 5,682 |
| 2024-02-02 | 5,751 | 5,868 | 5,659 | 5,756 | 2,722,800 | 5,756 |
| 2024-02-01 | 5,550 | 5,658 | 5,451 | 5,516 | 3,111,200 | 5,516 |
| 2024-01-31 | 5,481 | 5,645 | 5,452 | 5,645 | 1,353,400 | 5,645 |
| 2024-01-30 | 5,559 | 5,594 | 5,510 | 5,563 | 981,700 | 5,563 |
| 2024-01-29 | 5,517 | 5,578 | 5,509 | 5,533 | 741,500 | 5,533 |
| 2024-01-26 | 5,533 | 5,573 | 5,480 | 5,505 | 771,300 | 5,505 |
| 2024-01-25 | 5,569 | 5,610 | 5,491 | 5,573 | 820,700 | 5,573 |
| 2024-01-24 | 5,615 | 5,670 | 5,544 | 5,549 | 1,357,700 | 5,549 |
| 2024-01-23 | 5,664 | 5,721 | 5,614 | 5,638 | 1,212,400 | 5,638 |
| 2024-01-22 | 5,500 | 5,634 | 5,500 | 5,626 | 1,398,600 | 5,626 |
| 2024-01-19 | 5,493 | 5,543 | 5,457 | 5,468 | 1,213,600 | 5,468 |
| 2024-01-18 | 5,281 | 5,414 | 5,250 | 5,374 | 1,257,000 | 5,374 |
| 2024-01-17 | 5,447 | 5,450 | 5,309 | 5,323 | 1,516,400 | 5,323 |
| 2024-01-16 | 5,486 | 5,497 | 5,319 | 5,375 | 1,529,300 | 5,375 |
| 2024-01-15 | 5,534 | 5,537 | 5,438 | 5,527 | 1,671,900 | 5,527 |
| 2024-01-12 | 5,430 | 5,493 | 5,365 | 5,462 | 1,877,600 | 5,462 |
| 2024-01-11 | 5,340 | 5,369 | 5,280 | 5,347 | 1,790,100 | 5,347 |
| 2024-01-10 | 5,056 | 5,327 | 5,050 | 5,284 | 3,873,200 | 5,284 |
| 2024-01-09 | 4,920 | 5,016 | 4,867 | 5,016 | 2,194,500 | 5,016 |
| 2024-01-05 | 4,802 | 4,877 | 4,782 | 4,803 | 2,050,500 | 4,803 |
| 2024-01-04 | 4,549 | 4,775 | 4,510 | 4,758 | 1,522,900 | 4,758 |
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
