コニシ(4956)の株価時系列情報
コニシ(4956)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 |
---|---|---|---|---|---|
2024/04/26 | 1,279 | 1,345 | 1,260 | 1,341 | 279,400 |
2024/04/25 | 1,440 | 1,440 | 1,325 | 1,339 | 252,700 |
2024/04/24 | 1,454 | 1,465 | 1,440 | 1,451 | 101,000 |
2024/04/23 | 1,404 | 1,446 | 1,399 | 1,441 | 102,000 |
2024/04/22 | 1,400 | 1,406 | 1,376 | 1,399 | 78,100 |
2024/04/19 | 1,400 | 1,415 | 1,356 | 1,376 | 111,100 |
2024/04/18 | 1,396 | 1,430 | 1,394 | 1,427 | 108,400 |
2024/04/17 | 1,416 | 1,421 | 1,382 | 1,396 | 56,300 |
2024/04/16 | 1,446 | 1,446 | 1,397 | 1,408 | 95,800 |
2024/04/15 | 1,455 | 1,472 | 1,447 | 1,472 | 80,500 |
2024/04/12 | 1,486 | 1,501 | 1,475 | 1,478 | 57,200 |
2024/04/11 | 1,451 | 1,493 | 1,445 | 1,485 | 109,900 |
2024/04/10 | 1,473 | 1,495 | 1,470 | 1,475 | 81,800 |
2024/04/09 | 1,471 | 1,477 | 1,459 | 1,473 | 80,400 |
2024/04/08 | 1,485 | 1,496 | 1,461 | 1,469 | 116,800 |
2024/04/05 | 1,493 | 1,504 | 1,476 | 1,493 | 104,200 |
2024/04/04 | 1,557 | 1,558 | 1,492 | 1,509 | 118,500 |
2024/04/03 | 1,520 | 1,550 | 1,507 | 1,525 | 91,800 |
2024/04/02 | 1,548 | 1,567 | 1,540 | 1,551 | 92,300 |
2024/04/01 | 1,560 | 1,563 | 1,535 | 1,540 | 70,400 |
2024/03/29 | 1,551 | 1,584 | 1,541 | 1,565 | 102,800 |
2024/03/28 | 1,552 | 1,584 | 1,525 | 1,533 | 94,100 |
2024/03/27 | 1,574 | 1,624 | 1,574 | 1,592 | 190,700 |
2024/03/26 | 1,563 | 1,594 | 1,558 | 1,577 | 48,100 |
2024/03/25 | 1,635 | 1,645 | 1,560 | 1,580 | 176,700 |
2024/03/22 | 1,611 | 1,648 | 1,607 | 1,635 | 78,100 |
2024/03/21 | 1,623 | 1,635 | 1,595 | 1,595 | 82,500 |
2024/03/19 | 1,618 | 1,625 | 1,587 | 1,621 | 57,800 |
2024/03/18 | 1,650 | 1,658 | 1,618 | 1,618 | 74,600 |
2024/03/15 | 1,600 | 1,647 | 1,592 | 1,626 | 137,100 |
2024/03/14 | 1,583 | 1,598 | 1,546 | 1,598 | 74,600 |
2024/03/13 | 1,581 | 1,595 | 1,540 | 1,564 | 79,100 |
2024/03/12 | 1,539 | 1,581 | 1,514 | 1,581 | 90,800 |
2024/03/11 | 1,524 | 1,547 | 1,514 | 1,543 | 76,800 |
2024/03/08 | 1,478 | 1,545 | 1,466 | 1,534 | 108,400 |
2024/03/07 | 1,529 | 1,530 | 1,481 | 1,488 | 68,900 |
2024/03/06 | 1,500 | 1,529 | 1,482 | 1,522 | 135,900 |
2024/03/05 | 1,501 | 1,524 | 1,481 | 1,508 | 85,000 |
2024/03/04 | 1,496 | 1,510 | 1,460 | 1,501 | 142,900 |
2024/03/01 | 1,458 | 1,493 | 1,458 | 1,487 | 65,700 |
2024/02/29 | 1,463 | 1,468 | 1,443 | 1,456 | 134,600 |
2024/02/28 | 1,479 | 1,487 | 1,427 | 1,433 | 117,500 |
2024/02/27 | 1,462 | 1,494 | 1,460 | 1,478 | 90,200 |
2024/02/26 | 1,413 | 1,471 | 1,413 | 1,462 | 118,100 |
2024/02/22 | 1,403 | 1,412 | 1,391 | 1,411 | 80,900 |
2024/02/21 | 1,384 | 1,384 | 1,365 | 1,378 | 56,800 |
2024/02/20 | 1,390 | 1,403 | 1,388 | 1,388 | 54,300 |
2024/02/19 | 1,359 | 1,387 | 1,359 | 1,386 | 34,400 |
2024/02/16 | 1,360 | 1,379 | 1,345 | 1,372 | 78,200 |
2024/02/15 | 1,367 | 1,368 | 1,326 | 1,336 | 79,200 |
2024/02/14 | 1,374 | 1,380 | 1,336 | 1,349 | 87,800 |
2024/02/13 | 1,325 | 1,376 | 1,325 | 1,375 | 152,500 |
2024/02/09 | 1,329 | 1,329 | 1,306 | 1,311 | 70,700 |
2024/02/08 | 1,330 | 1,350 | 1,320 | 1,338 | 95,800 |
2024/02/07 | 1,304 | 1,326 | 1,297 | 1,319 | 87,900 |
2024/02/06 | 1,311 | 1,327 | 1,300 | 1,312 | 154,200 |
2024/02/05 | 1,369 | 1,369 | 1,322 | 1,328 | 134,200 |
2024/02/02 | 1,360 | 1,380 | 1,341 | 1,357 | 128,400 |
2024/02/01 | 1,395 | 1,400 | 1,361 | 1,364 | 157,700 |
2024/01/31 | 1,450 | 1,451 | 1,405 | 1,425 | 335,400 |
2024/01/30 | 1,425 | 1,456 | 1,412 | 1,450 | 349,800 |
2024/01/29 | 1,364 | 1,395 | 1,360 | 1,395 | 62,000 |
2024/01/26 | 1,379 | 1,385 | 1,356 | 1,357 | 81,100 |
2024/01/25 | 1,365 | 1,393 | 1,365 | 1,372 | 74,700 |
2024/01/24 | 1,371 | 1,384 | 1,348 | 1,359 | 103,900 |
2024/01/23 | 1,395 | 1,396 | 1,366 | 1,367 | 66,500 |
2024/01/22 | 1,391 | 1,406 | 1,380 | 1,392 | 43,200 |
2024/01/19 | 1,398 | 1,402 | 1,375 | 1,379 | 89,500 |
2024/01/18 | 1,398 | 1,414 | 1,393 | 1,393 | 37,000 |
2024/01/17 | 1,420 | 1,440 | 1,399 | 1,399 | 69,300 |
2024/01/16 | 1,455 | 1,455 | 1,415 | 1,415 | 53,000 |
2024/01/15 | 1,414 | 1,479 | 1,414 | 1,455 | 62,400 |
2024/01/12 | 1,444 | 1,444 | 1,405 | 1,412 | 49,900 |
2024/01/11 | 1,429 | 1,446 | 1,420 | 1,433 | 59,700 |
2024/01/10 | 1,415 | 1,431 | 1,396 | 1,411 | 88,700 |
2024/01/09 | 1,396 | 1,415 | 1,396 | 1,415 | 83,800 |
2024/01/05 | 1,400 | 1,407 | 1,382 | 1,395 | 70,600 |
2024/01/04 | 1,355 | 1,391 | 1,322 | 1,389 | 61,900 |
2023/12/29 | 1,355 | 1,368 | 1,338 | 1,353 | 69,900 |
2023/12/28 | 1,351 | 1,357 | 1,330 | 1,355 | 49,200 |
2023/12/28 | 1 -> 2.00 分割 | ||||
2023/12/27 | 2,670 | 2,714 | 2,670 | 2,703 | 37,400 |
2023/12/26 | 2,675 | 2,675 | 2,627 | 2,645 | 64,000 |
2023/12/25 | 2,650 | 2,692 | 2,650 | 2,671 | 23,800 |
2023/12/22 | 2,610 | 2,645 | 2,596 | 2,645 | 28,700 |
2023/12/21 | 2,560 | 2,626 | 2,560 | 2,611 | 38,600 |
2023/12/20 | 2,556 | 2,600 | 2,555 | 2,582 | 30,300 |
2023/12/19 | 2,512 | 2,554 | 2,499 | 2,546 | 32,200 |
2023/12/18 | 2,517 | 2,517 | 2,447 | 2,489 | 35,000 |
2023/12/15 | 2,531 | 2,547 | 2,514 | 2,542 | 58,900 |
2023/12/14 | 2,533 | 2,551 | 2,497 | 2,531 | 51,600 |
2023/12/13 | 2,521 | 2,558 | 2,502 | 2,514 | 32,900 |
2023/12/12 | 2,502 | 2,534 | 2,495 | 2,521 | 69,200 |
2023/12/11 | 2,440 | 2,469 | 2,412 | 2,463 | 39,900 |
2023/12/08 | 2,471 | 2,508 | 2,413 | 2,424 | 66,600 |
2023/12/07 | 2,536 | 2,551 | 2,507 | 2,515 | 26,700 |
2023/12/06 | 2,481 | 2,576 | 2,481 | 2,567 | 48,900 |
2023/12/05 | 2,534 | 2,604 | 2,506 | 2,509 | 57,900 |
2023/12/04 | 2,551 | 2,570 | 2,525 | 2,558 | 27,000 |
2023/12/01 | 2,569 | 2,627 | 2,552 | 2,584 | 53,600 |
2023/11/30 | 2,511 | 2,614 | 2,487 | 2,582 | 179,600 |
2023/11/29 | 2,448 | 2,511 | 2,442 | 2,511 | 386,900 |
2023/11/28 | 2,477 | 2,477 | 2,439 | 2,451 | 46,400 |
2023/11/27 | 2,481 | 2,508 | 2,460 | 2,474 | 41,400 |
2023/11/24 | 2,476 | 2,506 | 2,470 | 2,492 | 51,500 |
2023/11/22 | 2,500 | 2,534 | 2,471 | 2,475 | 87,200 |
2023/11/21 | 2,431 | 2,481 | 2,431 | 2,460 | 56,600 |
2023/11/20 | 2,486 | 2,518 | 2,476 | 2,479 | 55,800 |
2023/11/17 | 2,476 | 2,491 | 2,443 | 2,486 | 32,700 |
2023/11/16 | 2,461 | 2,504 | 2,412 | 2,447 | 32,300 |
2023/11/15 | 2,530 | 2,536 | 2,499 | 2,511 | 38,100 |
2023/11/14 | 2,512 | 2,530 | 2,487 | 2,489 | 29,700 |
2023/11/13 | 2,550 | 2,550 | 2,462 | 2,490 | 37,400 |
2023/11/10 | 2,492 | 2,538 | 2,492 | 2,513 | 50,800 |
2023/11/09 | 2,452 | 2,521 | 2,452 | 2,511 | 46,700 |
2023/11/08 | 2,520 | 2,520 | 2,448 | 2,468 | 63,400 |
2023/11/07 | 2,484 | 2,558 | 2,484 | 2,520 | 54,000 |
2023/11/06 | 2,443 | 2,530 | 2,443 | 2,523 | 108,700 |
2023/11/02 | 2,291 | 2,362 | 2,287 | 2,361 | 82,800 |
2023/11/01 | 2,320 | 2,320 | 2,236 | 2,291 | 107,100 |
2023/10/31 | 2,204 | 2,231 | 2,171 | 2,220 | 155,600 |
2023/10/30 | 2,180 | 2,186 | 2,148 | 2,176 | 97,500 |
2023/10/27 | 2,132 | 2,172 | 2,116 | 2,172 | 77,100 |
2023/10/26 | 2,173 | 2,173 | 2,114 | 2,132 | 60,400 |
2023/10/25 | 2,159 | 2,187 | 2,151 | 2,155 | 61,300 |
2023/10/24 | 2,204 | 2,204 | 2,102 | 2,159 | 38,800 |
2023/10/23 | 2,211 | 2,224 | 2,178 | 2,178 | 57,800 |
2023/10/20 | 2,157 | 2,184 | 2,146 | 2,179 | 43,800 |
2023/10/19 | 2,184 | 2,201 | 2,178 | 2,189 | 46,000 |
2023/10/18 | 2,248 | 2,251 | 2,204 | 2,232 | 53,800 |
2023/10/17 | 2,237 | 2,257 | 2,219 | 2,235 | 46,700 |
2023/10/16 | 2,257 | 2,274 | 2,222 | 2,236 | 47,500 |
2023/10/13 | 2,250 | 2,290 | 2,250 | 2,265 | 44,700 |
2023/10/12 | 2,287 | 2,305 | 2,265 | 2,300 | 32,800 |
2023/10/11 | 2,320 | 2,339 | 2,273 | 2,285 | 57,900 |
2023/10/10 | 2,271 | 2,290 | 2,247 | 2,290 | 47,400 |
2023/10/06 | 2,185 | 2,236 | 2,185 | 2,221 | 44,100 |
2023/10/05 | 2,147 | 2,207 | 2,145 | 2,200 | 66,200 |
2023/10/04 | 2,159 | 2,193 | 2,133 | 2,138 | 79,600 |
2023/10/03 | 2,261 | 2,261 | 2,216 | 2,224 | 40,800 |
2023/10/02 | 2,295 | 2,332 | 2,279 | 2,279 | 57,200 |
2023/09/29 | 2,352 | 2,352 | 2,271 | 2,280 | 71,100 |
2023/09/28 | 2,357 | 2,384 | 2,340 | 2,352 | 63,300 |
2023/09/27 | 2,440 | 2,453 | 2,361 | 2,419 | 106,900 |
2023/09/26 | 2,393 | 2,406 | 2,357 | 2,400 | 50,700 |
2023/09/25 | 2,411 | 2,435 | 2,405 | 2,409 | 47,300 |
2023/09/22 | 2,417 | 2,444 | 2,392 | 2,411 | 53,700 |
2023/09/21 | 2,480 | 2,509 | 2,459 | 2,467 | 50,800 |
2023/09/20 | 2,615 | 2,628 | 2,487 | 2,487 | 131,200 |
2023/09/19 | 2,608 | 2,642 | 2,589 | 2,642 | 116,800 |
2023/09/15 | 2,617 | 2,646 | 2,593 | 2,639 | 112,800 |
2023/09/14 | 2,596 | 2,632 | 2,593 | 2,617 | 48,700 |
2023/09/13 | 2,628 | 2,628 | 2,583 | 2,596 | 42,800 |
2023/09/12 | 2,600 | 2,629 | 2,586 | 2,628 | 37,300 |
2023/09/11 | 2,593 | 2,593 | 2,552 | 2,574 | 34,600 |
2023/09/08 | 2,592 | 2,629 | 2,534 | 2,567 | 94,300 |
2023/09/07 | 2,605 | 2,621 | 2,581 | 2,592 | 64,600 |
2023/09/06 | 2,593 | 2,624 | 2,568 | 2,623 | 70,700 |
2023/09/05 | 2,586 | 2,612 | 2,570 | 2,603 | 96,000 |
2023/09/04 | 2,534 | 2,588 | 2,513 | 2,583 | 66,100 |
2023/09/01 | 2,508 | 2,550 | 2,506 | 2,534 | 69,200 |
2023/08/31 | 2,434 | 2,500 | 2,434 | 2,492 | 136,300 |
2023/08/30 | 2,431 | 2,441 | 2,410 | 2,434 | 40,700 |
2023/08/29 | 2,450 | 2,450 | 2,417 | 2,431 | 33,400 |
2023/08/28 | 2,398 | 2,453 | 2,387 | 2,450 | 53,100 |
2023/08/25 | 2,384 | 2,403 | 2,379 | 2,381 | 39,100 |
2023/08/24 | 2,388 | 2,401 | 2,373 | 2,401 | 32,400 |
2023/08/23 | 2,370 | 2,405 | 2,370 | 2,405 | 27,600 |
2023/08/22 | 2,351 | 2,391 | 2,320 | 2,391 | 42,900 |
2023/08/21 | 2,384 | 2,399 | 2,346 | 2,346 | 45,500 |
2023/08/18 | 2,412 | 2,412 | 2,366 | 2,382 | 50,800 |
2023/08/17 | 2,445 | 2,449 | 2,401 | 2,434 | 53,400 |
2023/08/16 | 2,434 | 2,463 | 2,415 | 2,460 | 43,100 |
2023/08/15 | 2,393 | 2,443 | 2,390 | 2,435 | 30,100 |
2023/08/14 | 2,406 | 2,418 | 2,391 | 2,403 | 31,700 |
2023/08/10 | 2,332 | 2,406 | 2,332 | 2,406 | 51,700 |
2023/08/09 | 2,343 | 2,343 | 2,305 | 2,331 | 45,100 |
2023/08/08 | 2,305 | 2,352 | 2,305 | 2,352 | 46,400 |
2023/08/07 | 2,247 | 2,315 | 2,231 | 2,305 | 51,400 |
2023/08/04 | 2,243 | 2,266 | 2,238 | 2,266 | 33,500 |
2023/08/03 | 2,247 | 2,271 | 2,227 | 2,243 | 89,900 |
2023/08/02 | 2,259 | 2,300 | 2,230 | 2,266 | 71,000 |
2023/08/01 | 2,244 | 2,305 | 2,200 | 2,289 | 87,100 |
2023/07/31 | 2,226 | 2,285 | 2,226 | 2,277 | 105,700 |
2023/07/28 | 2,162 | 2,215 | 2,158 | 2,212 | 102,100 |
2023/07/27 | 2,195 | 2,195 | 2,150 | 2,174 | 33,200 |
2023/07/26 | 2,206 | 2,214 | 2,191 | 2,198 | 34,200 |
2023/07/25 | 2,198 | 2,220 | 2,187 | 2,201 | 45,200 |
2023/07/24 | 2,196 | 2,209 | 2,181 | 2,198 | 36,300 |
2023/07/21 | 2,171 | 2,181 | 2,153 | 2,170 | 47,100 |
2023/07/20 | 2,194 | 2,200 | 2,158 | 2,169 | 29,800 |
2023/07/19 | 2,205 | 2,208 | 2,178 | 2,194 | 32,600 |
2023/07/18 | 2,135 | 2,175 | 2,135 | 2,165 | 37,100 |
2023/07/14 | 2,144 | 2,144 | 2,091 | 2,125 | 44,900 |
2023/07/13 | 2,144 | 2,149 | 2,115 | 2,125 | 28,800 |
2023/07/12 | 2,178 | 2,178 | 2,122 | 2,129 | 33,400 |
2023/07/11 | 2,207 | 2,221 | 2,168 | 2,170 | 31,500 |
2023/07/10 | 2,194 | 2,227 | 2,190 | 2,207 | 66,000 |
2023/07/07 | 2,156 | 2,196 | 2,138 | 2,170 | 60,900 |
2023/07/06 | 2,203 | 2,215 | 2,179 | 2,182 | 40,900 |
2023/07/05 | 2,243 | 2,244 | 2,212 | 2,220 | 41,400 |