Capcom Co Ltd (9697)

9697
🏛️ 일본 →
3,919.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 2,282.50 2,292.50 2,263.00 2,278.00 1.4M
2023-12-28 2,295.00 2,300.00 2,270.00 2,293.00 0.8M
2023-12-27 2,250.50 2,302.00 2,250.00 2,297.50 2.1M
2023-12-26 2,270.50 2,280.50 2,250.00 2,256.00 1.2M
2023-12-25 2,275.00 2,291.00 2,259.00 2,273.00 1.3M
2023-12-22 2,300.00 2,303.50 2,236.00 2,245.50 2.8M
2023-12-21 2,281.00 2,301.00 2,270.00 2,282.50 2.2M
2023-12-20 2,349.50 2,349.50 2,297.50 2,297.50 2.3M
2023-12-19 2,294.50 2,337.00 2,272.50 2,326.50 2.7M
2023-12-18 2,300.00 2,319.50 2,268.00 2,275.00 2.5M
2023-12-15 2,256.50 2,319.50 2,251.50 2,309.00 3.6M
2023-12-14 2,332.50 2,337.50 2,226.00 2,265.50 4.3M
2023-12-13 2,352.00 2,355.00 2,316.00 2,331.00 3.3M
2023-12-12 2,417.00 2,427.50 2,351.00 2,357.50 1.9M
2023-12-11 2,401.00 2,423.00 2,376.00 2,406.50 2.5M
2023-12-08 2,490.00 2,508.00 2,400.50 2,414.00 4.3M
2023-12-07 2,444.00 2,499.50 2,432.50 2,483.50 2.1M
2023-12-06 2,427.50 2,464.50 2,421.00 2,457.50 2.0M
2023-12-05 2,417.50 2,440.00 2,404.00 2,413.50 1.4M
2023-12-04 2,474.50 2,474.50 2,427.50 2,430.50 1.3M
2023-12-01 2,476.00 2,477.50 2,431.50 2,466.00 2.2M
2023-11-30 2,495.50 2,509.00 2,466.00 2,491.50 5.1M
2023-11-29 2,486.50 2,487.50 2,449.50 2,463.50 1.9M
2023-11-28 2,478.00 2,478.00 2,420.00 2,467.00 2.2M
2023-11-27 2,503.50 2,524.00 2,442.00 2,465.50 3.2M
2023-11-24 2,568.50 2,568.50 2,501.50 2,514.00 2.0M
2023-11-22 2,540.00 2,569.00 2,512.00 2,553.00 1.8M
2023-11-21 2,551.50 2,574.50 2,527.00 2,545.00 2.2M
2023-11-20 2,560.00 2,560.50 2,500.50 2,523.50 2.1M
2023-11-17 2,559.50 2,572.50 2,547.00 2,568.50 1.1M
2023-11-16 2,535.50 2,570.50 2,525.00 2,546.50 1.2M
2023-11-15 2,564.50 2,584.00 2,547.50 2,564.50 1.8M
2023-11-14 2,534.50 2,544.00 2,501.00 2,507.50 1.1M
2023-11-13 2,548.00 2,555.50 2,504.00 2,519.00 1.5M
2023-11-10 2,553.00 2,556.00 2,509.00 2,540.50 1.7M
2023-11-09 2,500.00 2,567.00 2,483.00 2,556.50 1.7M
2023-11-08 2,543.50 2,580.00 2,507.50 2,514.50 2.0M
2023-11-07 2,560.00 2,585.50 2,533.50 2,541.00 1.9M
2023-11-06 2,490.00 2,556.50 2,482.50 2,549.50 3.1M
2023-11-02 2,445.00 2,476.50 2,428.50 2,458.00 3.0M
2023-11-01 2,441.00 2,446.00 2,379.00 2,417.00 3.2M
2023-10-31 2,357.50 2,445.50 2,302.50 2,419.50 5.2M
2023-10-30 2,400.00 2,401.00 2,303.00 2,345.50 9.1M
2023-10-27 2,450.00 2,510.00 2,375.00 2,400.00 9.7M
2023-10-26 2,649.50 2,671.00 2,633.00 2,641.50 2.4M
2023-10-25 2,697.00 2,721.50 2,686.00 2,702.00 2.3M
2023-10-24 2,671.00 2,704.50 2,608.00 2,693.50 2.3M
2023-10-23 2,638.50 2,658.00 2,624.50 2,636.50 1.7M
2023-10-20 2,605.50 2,664.00 2,601.50 2,644.00 1.7M
2023-10-19 2,646.50 2,681.00 2,610.00 2,620.50 1.5M
2023-10-18 2,672.50 2,698.50 2,653.50 2,694.00 1.5M
2023-10-17 2,684.00 2,722.50 2,667.00 2,688.00 2.1M
2023-10-16 2,662.00 2,675.00 2,628.00 2,643.50 1.9M
2023-10-13 2,741.00 2,751.50 2,681.00 2,691.50 1.7M
2023-10-12 2,728.50 2,749.50 2,715.00 2,725.50 1.6M
2023-10-11 2,745.00 2,745.00 2,697.50 2,710.50 1.1M
2023-10-10 2,747.50 2,748.50 2,705.50 2,736.50 1.6M
2023-10-06 2,742.50 2,771.00 2,707.00 2,707.00 1.6M
2023-10-05 2,700.50 2,737.00 2,677.00 2,726.50 2.0M
2023-10-04 2,692.00 2,712.00 2,652.00 2,678.00 2.5M
2023-10-03 2,648.00 2,699.00 2,632.50 2,687.00 2.8M
2023-10-02 2,707.00 2,719.50 2,650.50 2,651.50 2.0M
2023-09-29 2,719.00 2,734.00 2,676.50 2,692.50 2.1M
2023-09-28 2,700.00 2,724.50 2,672.00 2,702.50 2.0M
2023-09-27 2,685.00 2,732.50 2,675.50 2,725.00 2.2M
2023-09-26 2,752.50 2,779.50 2,718.50 2,731.50 3.4M
2023-09-25 2,670.00 2,807.50 2,670.00 2,802.50 6.1M
2023-09-22 2,614.50 2,702.00 2,605.00 2,636.50 3.5M
2023-09-21 2,655.00 2,665.50 2,595.50 2,617.00 4.0M
2023-09-20 2,770.00 2,783.00 2,685.50 2,689.00 4.7M
2023-09-19 2,782.50 2,825.50 2,757.50 2,818.50 3.5M
2023-09-15 2,912.00 2,926.00 2,775.50 2,819.50 5.8M
2023-09-14 2,927.50 2,959.00 2,868.50 2,911.50 3.7M
2023-09-13 3,032.50 3,052.50 2,904.00 2,904.00 2.9M
2023-09-12 3,050.00 3,072.00 3,024.00 3,052.50 1.1M
2023-09-11 3,074.00 3,082.50 3,010.50 3,033.50 1.0M
2023-09-08 3,072.00 3,094.00 3,030.50 3,056.00 1.7M
2023-09-07 3,110.00 3,120.00 3,084.50 3,101.50 1.0M
2023-09-06 3,128.50 3,131.50 3,073.00 3,124.00 1.2M
2023-09-05 3,129.00 3,153.50 3,097.50 3,111.00 1.3M
2023-09-04 3,117.50 3,144.50 3,095.50 3,143.50 1.3M
2023-09-01 3,071.50 3,137.50 3,062.50 3,114.00 1.4M
2023-08-31 3,074.50 3,082.00 3,030.50 3,071.50 1.8M
2023-08-30 3,071.50 3,111.00 3,035.50 3,047.00 1.6M
2023-08-29 3,007.00 3,059.00 3,000.50 3,027.00 1.6M
2023-08-28 2,983.00 3,011.00 2,964.50 2,999.50 1.1M
2023-08-25 2,955.00 2,970.00 2,940.00 2,952.50 1.4M
2023-08-24 3,065.00 3,069.00 3,015.00 3,017.50 1.2M
2023-08-23 2,995.00 3,049.00 2,988.00 3,043.00 1.4M
2023-08-22 3,005.00 3,016.00 2,961.00 2,980.50 1.4M
2023-08-21 2,908.50 2,932.00 2,886.50 2,916.50 1.6M
2023-08-18 2,930.50 2,939.00 2,877.00 2,897.00 1.7M
2023-08-17 3,004.50 3,016.00 2,962.00 2,978.50 1.2M
2023-08-16 3,045.00 3,051.50 3,010.50 3,021.00 1.2M
2023-08-15 3,049.00 3,065.00 3,028.50 3,056.50 1.0M
2023-08-14 3,046.00 3,053.50 2,983.00 3,003.00 1.4M
2023-08-10 3,025.00 3,032.00 2,987.50 3,009.50 2.0M
2023-08-09 3,061.00 3,090.00 3,030.00 3,030.00 1.4M
2023-08-08 3,129.00 3,129.00 3,079.50 3,086.00 1.1M
2023-08-07 3,090.00 3,111.50 3,059.00 3,103.00 1.2M
2023-08-04 3,072.50 3,088.50 3,006.00 3,084.50 1.5M
2023-08-03 3,091.50 3,122.50 3,067.50 3,082.50 2.1M
2023-08-02 3,148.50 3,174.00 3,091.00 3,104.00 2.2M
2023-08-01 3,195.00 3,209.00 3,134.50 3,191.50 3.1M
2023-07-31 3,100.50 3,216.50 3,076.50 3,200.00 5.2M
2023-07-28 3,160.00 3,160.00 2,991.00 3,064.50 10.5M
2023-07-27 3,040.00 3,289.00 3,035.00 3,260.00 14.6M
2023-07-26 2,838.50 2,879.50 2,818.00 2,832.00 1.9M
2023-07-25 2,844.50 2,875.00 2,819.00 2,841.50 2.0M
2023-07-24 2,868.00 2,892.00 2,845.50 2,892.00 1.2M
2023-07-21 2,834.00 2,862.00 2,816.50 2,843.00 1.1M
2023-07-20 2,889.50 2,895.50 2,850.50 2,866.00 1.2M
2023-07-19 2,898.50 2,915.00 2,880.00 2,911.00 1.4M
2023-07-18 2,869.00 2,882.50 2,852.50 2,879.50 1.3M
2023-07-14 2,821.00 2,854.50 2,805.00 2,836.50 1.1M
2023-07-13 2,777.50 2,820.50 2,761.00 2,820.50 1.2M
2023-07-12 2,783.00 2,796.50 2,756.00 2,765.00 0.9M
2023-07-11 2,798.00 2,822.00 2,774.50 2,785.50 1.1M
2023-07-10 2,799.00 2,809.00 2,767.50 2,778.50 1.4M
2023-07-07 2,807.50 2,856.00 2,790.00 2,796.00 1.8M
2023-07-06 2,824.00 2,841.00 2,811.50 2,827.00 1.1M
2023-07-05 2,810.00 2,859.50 2,802.50 2,853.50 1.0M
2023-07-04 2,858.50 2,863.50 2,831.00 2,834.50 1.2M
2023-07-03 2,872.50 2,890.50 2,864.00 2,872.50 1.7M
2023-06-30 2,836.00 2,864.00 2,815.00 2,847.50 2.0M
2023-06-29 2,826.00 2,857.50 2,810.00 2,827.50 1.3M
2023-06-28 2,758.50 2,833.00 2,755.00 2,827.00 1.7M
2023-06-27 2,694.50 2,760.50 2,678.50 2,748.50 1.9M
2023-06-26 2,715.50 2,728.00 2,678.00 2,718.00 1.3M
2023-06-23 2,797.00 2,797.00 2,703.50 2,724.50 1.6M
2023-06-22 2,762.50 2,799.00 2,759.00 2,775.50 1.5M
2023-06-21 2,745.00 2,815.50 2,740.00 2,789.00 1.7M
2023-06-20 2,766.00 2,780.50 2,737.00 2,768.50 2.1M
2023-06-19 2,820.00 2,845.50 2,790.50 2,804.00 1.8M
2023-06-16 2,798.50 2,830.00 2,735.50 2,819.50 5.1M
2023-06-15 2,775.00 2,831.00 2,763.50 2,766.00 3.1M
2023-06-14 2,827.00 2,828.00 2,742.00 2,775.50 2.9M
2023-06-13 2,807.00 2,841.00 2,776.00 2,822.00 3.4M
2023-06-12 2,848.50 2,898.00 2,815.50 2,847.50 2.5M
2023-06-09 2,772.50 2,818.50 2,756.00 2,806.50 3.3M
2023-06-08 2,813.50 2,842.00 2,727.00 2,732.50 5.5M
2023-06-07 2,988.00 3,031.50 2,907.00 2,913.50 3.8M
2023-06-06 2,892.00 2,999.00 2,846.50 2,988.00 3.0M
2023-06-05 2,881.50 2,900.00 2,837.50 2,898.00 2.0M
2023-06-02 2,805.00 2,885.00 2,805.00 2,855.00 2.1M
2023-06-01 2,745.00 2,815.00 2,735.00 2,800.00 1.9M
2023-05-31 2,695.00 2,735.00 2,680.00 2,720.00 2.2M
2023-05-30 2,700.00 2,710.00 2,660.00 2,690.00 1.2M
2023-05-29 2,760.00 2,765.00 2,700.00 2,715.00 1.1M
2023-05-26 2,715.00 2,755.00 2,700.00 2,735.00 1.3M
2023-05-25 2,765.00 2,785.00 2,705.00 2,715.00 1.7M
2023-05-24 2,745.00 2,805.00 2,745.00 2,790.00 1.4M
2023-05-23 2,825.00 2,840.00 2,790.00 2,795.00 1.9M
2023-05-22 2,790.00 2,815.00 2,775.00 2,810.00 1.9M
2023-05-19 2,725.00 2,795.00 2,715.00 2,795.00 2.9M
2023-05-18 2,705.00 2,740.00 2,685.00 2,720.00 2.2M
2023-05-17 2,650.00 2,685.00 2,640.00 2,675.00 2.2M
2023-05-16 2,645.00 2,690.00 2,630.00 2,680.00 1.9M
2023-05-15 2,645.00 2,665.00 2,585.00 2,615.00 3.5M
2023-05-12 2,645.00 2,705.00 2,635.00 2,680.00 2.3M
2023-05-11 2,565.00 2,615.00 2,515.00 2,610.00 4.1M
2023-05-10 2,690.00 2,695.00 2,620.00 2,635.00 2.2M
2023-05-09 2,615.00 2,670.00 2,615.00 2,665.00 2.1M
2023-05-08 2,665.00 2,685.00 2,605.00 2,610.00 2.3M
2023-05-02 2,590.00 2,610.00 2,575.00 2,590.00 1.1M
2023-05-01 2,575.00 2,595.00 2,535.00 2,560.00 1.3M
2023-04-28 2,530.00 2,565.00 2,530.00 2,555.00 1.9M
2023-04-27 2,500.00 2,530.00 2,490.00 2,530.00 1.3M
2023-04-26 2,490.00 2,505.00 2,465.00 2,500.00 1.3M
2023-04-25 2,462.50 2,520.00 2,455.00 2,497.50 1.7M
2023-04-24 2,460.00 2,482.50 2,452.50 2,455.00 1.3M
2023-04-21 2,505.00 2,510.00 2,470.00 2,470.00 1.5M
2023-04-20 2,467.50 2,485.00 2,435.00 2,475.00 2.9M
2023-04-19 2,520.00 2,560.00 2,455.00 2,540.00 6.0M
2023-04-18 2,322.50 2,660.00 2,322.50 2,570.00 8.8M
2023-04-17 2,385.00 2,390.00 2,342.50 2,357.50 1.1M
2023-04-14 2,377.50 2,407.50 2,367.50 2,395.00 1.2M
2023-04-13 2,355.00 2,380.00 2,347.50 2,370.00 1.0M
2023-04-12 2,342.50 2,355.00 2,335.00 2,345.00 1.3M
2023-04-11 2,385.00 2,392.50 2,337.50 2,342.50 1.0M
2023-04-10 2,335.00 2,372.50 2,320.00 2,362.50 0.9M
2023-04-07 2,317.50 2,335.00 2,307.50 2,315.00 0.8M
2023-04-06 2,340.00 2,352.50 2,297.50 2,315.00 2.1M
2023-04-05 2,392.50 2,400.00 2,352.50 2,367.50 1.7M
2023-04-04 2,395.00 2,407.50 2,357.50 2,377.50 2.1M
2023-04-03 2,390.00 2,432.50 2,380.00 2,420.00 1.4M
2023-03-31 2,355.00 2,382.50 2,350.00 2,367.50 1.5M
2023-03-30 2,382.50 2,397.50 2,327.50 2,357.50 2.0M
2023-03-29 2,345.00 2,390.00 2,310.00 2,385.00 1.8M
2023-03-28 2,345.00 2,370.00 2,305.00 2,332.50 1.4M
2023-03-27 2,380.00 2,382.50 2,340.00 2,342.50 1.4M
2023-03-24 2,372.50 2,372.50 2,332.50 2,365.00 1.3M
2023-03-23 2,345.00 2,365.00 2,322.50 2,357.50 1.7M
2023-03-22 2,325.00 2,350.00 2,305.00 2,342.50 2.0M
2023-03-20 2,335.00 2,347.50 2,282.50 2,290.00 1.9M
2023-03-17 2,222.50 2,315.00 2,220.00 2,310.00 2.4M
2023-03-16 2,135.00 2,247.50 2,132.50 2,242.50 1.9M
2023-03-15 2,192.50 2,202.50 2,157.50 2,167.50 1.0M
2023-03-14 2,197.50 2,200.00 2,150.00 2,185.00 1.4M
2023-03-13 2,187.50 2,215.00 2,170.00 2,212.50 0.8M
2023-03-10 2,202.50 2,220.00 2,185.00 2,197.50 1.2M
2023-03-09 2,235.00 2,237.50 2,217.50 2,230.00 0.9M
2023-03-08 2,230.00 2,240.00 2,200.00 2,212.50 1.2M
2023-03-07 2,187.50 2,210.00 2,185.00 2,200.00 0.9M
2023-03-06 2,185.00 2,222.50 2,180.00 2,192.50 1.1M
2023-03-03 2,180.00 2,182.50 2,137.50 2,167.50 1.5M
2023-03-02 2,157.50 2,180.00 2,152.50 2,177.50 1.0M
2023-03-01 2,132.50 2,157.50 2,120.00 2,157.50 1.0M
2023-02-28 2,142.50 2,162.50 2,132.50 2,142.50 1.5M
2023-02-27 2,157.50 2,160.00 2,120.00 2,132.50 1.3M
2023-02-24 2,185.00 2,200.00 2,157.50 2,190.00 1.4M
2023-02-22 2,242.50 2,252.50 2,182.50 2,220.00 1.7M
2023-02-21 2,265.00 2,300.00 2,247.50 2,252.50 1.7M
2023-02-20 2,265.00 2,277.50 2,237.50 2,245.00 1.0M
2023-02-17 2,225.00 2,290.00 2,220.00 2,270.00 1.4M
2023-02-16 2,205.00 2,257.50 2,205.00 2,255.00 1.2M
2023-02-15 2,217.50 2,227.50 2,182.50 2,192.50 1.4M
2023-02-14 2,155.00 2,205.00 2,152.50 2,202.50 1.5M
2023-02-13 2,150.00 2,155.00 2,102.50 2,120.00 0.9M
2023-02-10 2,110.00 2,192.50 2,102.50 2,145.00 1.6M
2023-02-09 2,072.50 2,120.00 2,070.00 2,115.00 0.9M
2023-02-08 2,102.50 2,115.00 2,087.50 2,102.50 1.2M
2023-02-07 2,105.00 2,127.50 2,087.50 2,092.50 1.1M
2023-02-06 2,140.00 2,147.50 2,072.50 2,092.50 1.4M
2023-02-03 2,110.00 2,127.50 2,092.50 2,127.50 1.6M
2023-02-02 2,112.50 2,142.50 2,105.00 2,135.00 1.4M
2023-02-01 2,100.00 2,165.00 2,075.00 2,080.00 1.7M
2023-01-31 2,080.00 2,142.50 2,060.00 2,100.00 3.6M
2023-01-30 2,042.50 2,115.00 2,040.00 2,107.50 2.0M
2023-01-27 2,112.50 2,115.00 2,065.00 2,077.50 1.0M
2023-01-26 2,110.00 2,115.00 2,090.00 2,100.00 0.9M
2023-01-25 2,115.00 2,117.50 2,085.00 2,112.50 0.9M
2023-01-24 2,067.50 2,095.00 2,060.00 2,092.50 1.3M
2023-01-23 2,030.00 2,067.50 2,030.00 2,057.50 1.4M
2023-01-20 2,040.00 2,052.50 2,015.00 2,025.00 1.4M
2023-01-19 2,040.00 2,092.50 2,025.00 2,062.50 1.3M
2023-01-18 2,030.00 2,095.00 2,027.50 2,072.50 1.5M
2023-01-17 2,057.50 2,085.00 2,032.50 2,037.50 1.5M
2023-01-16 1,997.50 2,035.00 1,987.50 2,007.50 0.8M
2023-01-13 2,045.00 2,062.50 2,000.00 2,005.00 1.6M
2023-01-12 2,055.00 2,075.00 2,035.00 2,040.00 0.9M
2023-01-11 2,017.50 2,070.00 2,015.00 2,065.00 1.0M
2023-01-10 2,027.50 2,065.00 2,025.00 2,040.00 1.1M
2023-01-06 2,052.50 2,062.50 2,002.50 2,027.50 1.6M
2023-01-05 2,090.00 2,112.50 2,042.50 2,060.00 1.3M
2023-01-04 2,132.50 2,137.50 2,105.00 2,125.00 1.6M