日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

コニカミノルタ(4902)の株価時系列情報

コニカミノルタ(4902)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 498 499 491 494 1,893,000
2024/03/27 496 498 489 495 3,447,500
2024/03/26 496 498 490 496 2,586,300
2024/03/25 507 510 497 497 2,508,800
2024/03/22 507 510 503 508 2,448,400
2024/03/21 507 513 504 505 3,173,400
2024/03/19 494 504 493 501 2,766,000
2024/03/18 500 502 490 497 2,994,600
2024/03/15 495 503 491 497 4,025,100
2024/03/14 492 497 488 495 2,086,800
2024/03/13 495 495 487 489 1,849,800
2024/03/12 491 498 485 495 2,242,500
2024/03/11 496 503 488 495 3,385,100
2024/03/08 508 517 499 504 5,282,600
2024/03/07 495 513 493 508 5,392,400
2024/03/06 487 504 486 500 4,295,700
2024/03/05 492 497 483 491 3,065,000
2024/03/04 491 496 488 492 3,051,200
2024/03/01 498 505 489 491 3,913,900
2024/02/29 480 500 477 494 6,231,700
2024/02/28 478 488 478 483 3,590,500
2024/02/27 466 477 466 473 3,191,300
2024/02/26 465 474 465 467 3,520,200
2024/02/22 474 475 464 465 3,332,400
2024/02/21 469 474 465 471 2,723,600
2024/02/20 475 476 468 471 2,845,400
2024/02/19 489 489 474 474 3,657,600
2024/02/16 482 491 480 489 4,649,700
2024/02/15 476 480 471 479 3,005,400
2024/02/14 476 478 466 475 3,625,700
2024/02/13 478 479 470 478 4,744,300
2024/02/09 481 483 469 473 5,464,800
2024/02/08 482 490 477 481 5,928,000
2024/02/07 472 483 471 482 7,233,800
2024/02/06 462 476 461 470 7,899,300
2024/02/05 440 463 440 458 8,598,700
2024/02/02 428 452 423 444 18,985,500
2024/02/01 405 408 398 404 7,860,800
2024/01/31 410 412 403 408 5,096,300
2024/01/30 409 410 401 404 5,477,100
2024/01/29 413 413 407 408 5,171,000
2024/01/26 413 417 410 413 4,387,500
2024/01/25 414 417 409 412 2,648,600
2024/01/24 414 414 409 414 2,234,400
2024/01/23 416 419 411 414 2,602,000
2024/01/22 414 415 412 414 2,090,300
2024/01/19 414 414 410 411 2,486,400
2024/01/18 411 417 409 410 2,918,600
2024/01/17 420 425 412 412 3,445,800
2024/01/16 426 427 421 422 2,228,400
2024/01/15 430 433 427 427 2,469,500
2024/01/12 434 434 427 431 3,131,000
2024/01/11 429 434 427 428 3,238,200
2024/01/10 426 431 425 425 4,951,100
2024/01/09 425 430 423 426 4,644,300
2024/01/05 420 426 419 419 4,429,400
2024/01/04 416 417 407 415 4,677,600
2023/12/29 412 417 410 413 3,282,100
2023/12/28 408 411 406 410 2,728,200
2023/12/27 407 412 406 408 3,472,900
2023/12/26 409 409 403 405 2,662,600
2023/12/25 408 413 404 406 3,137,200
2023/12/22 407 412 402 405 4,238,100
2023/12/21 413 414 399 405 6,545,300
2023/12/20 417 427 413 415 10,963,900
2023/12/19 425 425 416 416 9,405,400
2023/12/18 427 428 420 425 3,456,100
2023/12/15 430 433 428 433 4,319,900
2023/12/14 436 438 428 432 4,952,000
2023/12/13 444 446 439 440 1,748,600
2023/12/12 444 445 438 441 3,908,000
2023/12/11 450 451 443 444 2,912,900
2023/12/08 450 450 434 443 5,965,200
2023/12/07 459 461 454 455 1,677,900
2023/12/06 453 460 451 458 2,223,000
2023/12/05 456 460 451 455 3,433,500
2023/12/04 463 464 457 459 2,637,000
2023/12/01 470 471 466 468 1,761,900
2023/11/30 467 469 462 468 2,403,600
2023/11/29 466 470 464 465 1,691,500
2023/11/28 470 473 460 467 2,191,600
2023/11/27 480 480 464 470 2,075,800
2023/11/24 477 483 475 475 1,968,700
2023/11/22 467 477 467 476 2,631,200
2023/11/21 467 471 465 468 3,097,500
2023/11/20 470 477 466 470 2,488,500
2023/11/17 464 469 463 469 1,641,000
2023/11/16 465 471 464 467 2,372,700
2023/11/15 462 470 460 468 3,376,000
2023/11/14 461 466 455 456 1,942,400
2023/11/13 460 464 459 461 2,205,600
2023/11/10 461 465 455 460 3,239,400
2023/11/09 454 459 450 456 2,911,500
2023/11/08 465 467 448 454 4,188,800
2023/11/07 470 474 458 460 5,570,100
2023/11/06 439 466 438 460 9,722,800
2023/11/02 427 431 423 430 3,390,300
2023/11/01 427 429 422 426 3,601,900
2023/10/31 422 425 414 420 4,793,300
2023/10/30 438 438 416 423 6,229,900
2023/10/27 438 444 436 444 2,634,400
2023/10/26 437 438 434 437 2,928,500
2023/10/25 444 446 437 439 2,213,100
2023/10/24 441 443 432 441 2,817,800
2023/10/23 448 448 443 445 2,712,900
2023/10/20 453 454 448 450 2,552,600
2023/10/19 453 456 450 455 1,323,500
2023/10/18 460 460 453 458 1,260,300
2023/10/17 461 462 453 456 1,243,400
2023/10/16 457 457 452 454 1,970,200
2023/10/13 461 464 455 461 2,899,700
2023/10/12 469 471 466 468 1,883,700
2023/10/11 462 467 458 463 2,369,400
2023/10/10 457 460 456 459 3,431,200
2023/10/06 459 461 455 457 1,946,100
2023/10/05 453 457 447 455 2,986,000
2023/10/04 451 456 447 451 3,841,000
2023/10/03 473 475 456 456 3,576,900
2023/10/02 490 491 476 477 2,518,700
2023/09/29 490 494 484 487 3,091,100
2023/09/28 488 492 484 487 2,278,400
2023/09/27 492 492 482 490 3,168,300
2023/09/26 498 500 496 496 2,308,800
2023/09/25 498 500 493 498 1,558,700
2023/09/22 497 498 492 494 2,432,400
2023/09/21 502 509 496 499 3,584,200
2023/09/20 504 504 497 497 3,170,300
2023/09/19 498 505 496 501 3,701,100
2023/09/15 491 499 491 495 8,171,000
2023/09/14 481 492 481 489 4,841,700
2023/09/13 479 480 474 478 2,815,100
2023/09/12 470 476 467 475 4,272,400
2023/09/11 467 469 463 466 2,649,700
2023/09/08 459 464 458 461 3,337,200
2023/09/07 467 474 465 466 2,700,200
2023/09/06 464 470 464 467 3,507,800
2023/09/05 461 465 458 462 2,855,700
2023/09/04 459 460 456 460 2,347,900
2023/09/01 451 458 450 456 3,763,300
2023/08/31 451 453 450 451 2,751,700
2023/08/30 453 457 452 453 2,894,300
2023/08/29 455 456 452 453 2,119,700
2023/08/28 450 454 449 454 1,916,500
2023/08/25 445 448 442 448 2,704,700
2023/08/24 452 455 450 453 1,565,900
2023/08/23 450 456 449 456 2,582,100
2023/08/22 445 450 444 448 1,958,000
2023/08/21 448 451 445 445 1,767,100
2023/08/18 447 450 446 449 1,317,400
2023/08/17 452 454 443 451 2,297,000
2023/08/16 457 457 445 449 4,583,600
2023/08/15 459 466 458 464 2,504,700
2023/08/14 469 470 463 463 2,190,900
2023/08/10 470 478 467 470 4,269,000
2023/08/09 468 471 465 469 2,570,800
2023/08/08 467 471 464 466 3,503,900
2023/08/07 456 465 454 465 3,426,200
2023/08/04 461 464 456 457 4,213,800
2023/08/03 473 473 462 463 6,407,900
2023/08/02 475 480 465 474 12,927,300
2023/08/01 524 524 516 518 3,470,300
2023/07/31 521 527 520 526 3,452,900
2023/07/28 515 518 509 517 3,560,900
2023/07/27 517 523 516 519 3,274,200
2023/07/26 517 520 513 519 3,085,700
2023/07/25 508 514 507 513 2,337,200
2023/07/24 505 510 504 508 2,011,800
2023/07/21 505 508 502 505 1,628,500
2023/07/20 508 511 505 505 1,934,000
2023/07/19 503 508 501 508 2,343,800
2023/07/18 497 499 493 499 2,971,800
2023/07/14 493 503 490 500 3,588,700
2023/07/13 493 495 488 493 2,149,200
2023/07/12 500 500 492 493 2,764,800
2023/07/11 500 503 496 497 2,029,000
2023/07/10 500 504 494 497 3,343,900
2023/07/07 501 502 494 499 3,924,500
2023/07/06 505 510 504 509 3,122,800
2023/07/05 499 509 497 508 4,404,000
2023/07/04 499 500 494 498 2,964,500
2023/07/03 498 500 494 499 3,654,800
2023/06/30 499 502 496 498 5,556,200
2023/06/29 488 500 487 495 5,379,600
2023/06/28 483 488 480 488 4,914,500
2023/06/27 481 486 473 479 3,995,000
2023/06/26 478 482 476 481 4,037,100
2023/06/23 479 485 478 484 6,371,900
2023/06/22 470 479 469 476 4,862,100
2023/06/21 468 470 465 469 3,285,500
2023/06/20 468 472 466 472 2,861,100
2023/06/19 470 476 467 468 4,521,100
2023/06/16 466 470 458 469 10,696,100
2023/06/15 473 474 468 469 5,241,500
2023/06/14 475 476 470 474 3,424,100
2023/06/13 469 472 466 470 3,865,200
2023/06/12 473 478 469 469 2,999,000
2023/06/09 470 472 466 468 4,513,400
2023/06/08 474 477 467 470 4,125,800
2023/06/07 473 478 468 468 5,647,100
2023/06/06 468 471 465 470 3,568,300

このページの先頭へ