コナミグループ(9766)の株価時系列情報
コナミグループ(9766)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 | 9,272 | 9,489 | 9,272 | 9,456 | 370,400 |
| 2024/04/25 | 9,321 | 9,335 | 9,192 | 9,260 | 274,900 |
| 2024/04/24 | 9,401 | 9,509 | 9,331 | 9,383 | 366,100 |
| 2024/04/23 | 9,373 | 9,374 | 9,233 | 9,287 | 304,300 |
| 2024/04/22 | 9,264 | 9,419 | 9,133 | 9,374 | 476,800 |
| 2024/04/19 | 9,269 | 9,363 | 9,052 | 9,078 | 484,200 |
| 2024/04/18 | 9,255 | 9,490 | 9,121 | 9,419 | 411,400 |
| 2024/04/17 | 9,340 | 9,388 | 9,229 | 9,232 | 300,700 |
| 2024/04/16 | 9,150 | 9,395 | 9,131 | 9,340 | 353,200 |
| 2024/04/15 | 9,280 | 9,387 | 9,227 | 9,368 | 444,700 |
| 2024/04/12 | 9,618 | 9,695 | 9,427 | 9,472 | 715,700 |
| 2024/04/11 | 9,593 | 9,611 | 9,438 | 9,506 | 677,200 |
| 2024/04/10 | 9,918 | 9,935 | 9,706 | 9,743 | 422,900 |
| 2024/04/09 | 10,000 | 10,040 | 9,905 | 9,979 | 374,800 |
| 2024/04/08 | 10,010 | 10,140 | 9,947 | 10,000 | 195,300 |
| 2024/04/05 | 9,952 | 10,080 | 9,914 | 10,025 | 286,800 |
| 2024/04/04 | 10,295 | 10,390 | 10,160 | 10,175 | 381,300 |
| 2024/04/03 | 10,115 | 10,155 | 9,990 | 9,998 | 317,100 |
| 2024/04/02 | 10,095 | 10,200 | 10,025 | 10,110 | 310,800 |
| 2024/04/01 | 10,355 | 10,450 | 10,055 | 10,115 | 296,700 |
| 2024/03/29 | 10,185 | 10,315 | 10,115 | 10,265 | 785,800 |
| 2024/03/28 | 10,455 | 10,475 | 10,155 | 10,270 | 489,300 |
| 2024/03/27 | 10,310 | 10,685 | 10,285 | 10,595 | 583,900 |
| 2024/03/26 | 10,165 | 10,310 | 10,125 | 10,260 | 374,300 |
| 2024/03/25 | 10,315 | 10,365 | 10,170 | 10,240 | 368,200 |
| 2024/03/22 | 10,335 | 10,435 | 10,225 | 10,375 | 426,400 |
| 2024/03/21 | 10,390 | 10,530 | 10,235 | 10,400 | 485,100 |
| 2024/03/19 | 10,240 | 10,280 | 10,065 | 10,275 | 284,800 |
| 2024/03/18 | 9,998 | 10,300 | 9,898 | 10,260 | 509,500 |
| 2024/03/15 | 9,628 | 9,830 | 9,620 | 9,790 | 479,300 |
| 2024/03/14 | 9,894 | 9,894 | 9,738 | 9,758 | 410,200 |
| 2024/03/13 | 9,976 | 10,040 | 9,711 | 9,804 | 484,600 |
| 2024/03/12 | 9,955 | 10,015 | 9,812 | 9,977 | 343,400 |
| 2024/03/11 | 9,911 | 10,010 | 9,840 | 9,993 | 424,000 |
| 2024/03/08 | 10,005 | 10,075 | 9,880 | 9,920 | 819,400 |
| 2024/03/07 | 10,200 | 10,270 | 9,945 | 10,000 | 502,400 |
| 2024/03/06 | 10,010 | 10,160 | 9,934 | 10,135 | 454,900 |
| 2024/03/05 | 10,260 | 10,265 | 10,060 | 10,180 | 446,300 |
| 2024/03/04 | 10,290 | 10,435 | 10,125 | 10,265 | 408,900 |
| 2024/03/01 | 10,150 | 10,340 | 10,100 | 10,255 | 388,400 |
| 2024/02/29 | 10,110 | 10,260 | 10,070 | 10,080 | 584,800 |
| 2024/02/28 | 10,100 | 10,245 | 10,030 | 10,090 | 361,900 |
| 2024/02/27 | 9,950 | 10,115 | 9,943 | 10,000 | 326,700 |
| 2024/02/26 | 9,967 | 10,105 | 9,964 | 10,075 | 313,900 |
| 2024/02/22 | 9,686 | 9,964 | 9,625 | 9,894 | 590,000 |
| 2024/02/21 | 9,663 | 9,800 | 9,591 | 9,645 | 332,700 |
| 2024/02/20 | 9,843 | 9,843 | 9,598 | 9,598 | 418,000 |
| 2024/02/19 | 9,800 | 9,940 | 9,732 | 9,795 | 406,500 |
| 2024/02/16 | 9,731 | 10,055 | 9,730 | 9,856 | 615,600 |
| 2024/02/15 | 9,770 | 9,903 | 9,726 | 9,842 | 514,400 |
| 2024/02/14 | 9,635 | 9,746 | 9,507 | 9,682 | 493,900 |
| 2024/02/13 | 9,211 | 9,526 | 9,191 | 9,511 | 441,100 |
| 2024/02/09 | 9,356 | 9,360 | 9,239 | 9,257 | 559,300 |
| 2024/02/08 | 9,101 | 9,335 | 9,049 | 9,272 | 622,400 |
| 2024/02/07 | 9,479 | 9,489 | 9,204 | 9,237 | 413,300 |
| 2024/02/06 | 9,220 | 9,486 | 9,147 | 9,437 | 616,000 |
| 2024/02/05 | 9,339 | 9,424 | 9,163 | 9,368 | 582,600 |
| 2024/02/02 | 9,335 | 9,436 | 9,102 | 9,142 | 1,531,600 |
| 2024/02/01 | 8,902 | 8,979 | 8,730 | 8,846 | 707,300 |
| 2024/01/31 | 8,888 | 9,139 | 8,888 | 9,126 | 456,800 |
| 2024/01/30 | 8,970 | 9,013 | 8,932 | 8,953 | 409,700 |
| 2024/01/29 | 8,880 | 8,927 | 8,817 | 8,873 | 427,400 |
| 2024/01/26 | 8,838 | 8,902 | 8,765 | 8,872 | 420,100 |
| 2024/01/25 | 8,973 | 9,000 | 8,782 | 8,853 | 478,600 |
| 2024/01/24 | 9,016 | 9,045 | 8,785 | 8,866 | 555,100 |
| 2024/01/23 | 9,050 | 9,155 | 8,975 | 9,019 | 530,600 |
| 2024/01/22 | 8,985 | 9,095 | 8,882 | 9,055 | 577,200 |
| 2024/01/19 | 8,948 | 9,024 | 8,811 | 8,839 | 590,900 |
| 2024/01/18 | 8,649 | 8,845 | 8,562 | 8,844 | 475,900 |
| 2024/01/17 | 8,580 | 8,744 | 8,519 | 8,553 | 697,700 |
| 2024/01/16 | 8,629 | 8,706 | 8,537 | 8,562 | 453,500 |
| 2024/01/15 | 8,684 | 8,773 | 8,639 | 8,639 | 438,200 |
| 2024/01/12 | 8,710 | 8,710 | 8,446 | 8,599 | 963,700 |
| 2024/01/11 | 8,376 | 8,435 | 8,255 | 8,410 | 578,800 |
| 2024/01/10 | 8,167 | 8,365 | 8,135 | 8,334 | 588,200 |
| 2024/01/09 | 7,933 | 8,205 | 7,920 | 8,167 | 713,300 |
| 2024/01/05 | 7,702 | 7,947 | 7,702 | 7,874 | 1,114,500 |
| 2024/01/04 | 7,304 | 7,552 | 7,304 | 7,552 | 475,300 |
| 2023/12/29 | 7,301 | 7,418 | 7,301 | 7,383 | 460,900 |
| 2023/12/28 | 7,337 | 7,445 | 7,330 | 7,355 | 278,600 |
| 2023/12/27 | 7,420 | 7,471 | 7,342 | 7,432 | 420,600 |
| 2023/12/26 | 7,397 | 7,413 | 7,312 | 7,351 | 209,900 |
| 2023/12/25 | 7,292 | 7,407 | 7,253 | 7,360 | 223,300 |
| 2023/12/22 | 7,362 | 7,394 | 7,191 | 7,226 | 352,300 |
| 2023/12/21 | 7,478 | 7,505 | 7,334 | 7,338 | 393,400 |
| 2023/12/20 | 7,454 | 7,558 | 7,443 | 7,468 | 570,600 |
| 2023/12/19 | 7,232 | 7,454 | 7,163 | 7,445 | 526,000 |
| 2023/12/18 | 7,171 | 7,199 | 7,068 | 7,082 | 486,500 |
| 2023/12/15 | 7,250 | 7,332 | 7,224 | 7,258 | 592,600 |
| 2023/12/14 | 7,525 | 7,584 | 7,296 | 7,313 | 423,200 |
| 2023/12/13 | 7,622 | 7,628 | 7,452 | 7,534 | 494,500 |
| 2023/12/12 | 7,630 | 7,637 | 7,533 | 7,578 | 381,300 |
| 2023/12/11 | 7,466 | 7,566 | 7,423 | 7,558 | 381,800 |
| 2023/12/08 | 7,412 | 7,463 | 7,291 | 7,389 | 848,500 |
| 2023/12/07 | 7,453 | 7,601 | 7,446 | 7,475 | 562,800 |
| 2023/12/06 | 7,482 | 7,552 | 7,438 | 7,532 | 527,300 |
| 2023/12/05 | 7,372 | 7,484 | 7,372 | 7,447 | 825,500 |
| 2023/12/04 | 7,345 | 7,541 | 7,321 | 7,399 | 591,500 |
| 2023/12/01 | 7,297 | 7,332 | 7,237 | 7,297 | 317,100 |
| 2023/11/30 | 7,226 | 7,334 | 7,217 | 7,315 | 734,600 |
| 2023/11/29 | 7,326 | 7,338 | 7,254 | 7,280 | 457,500 |
| 2023/11/28 | 7,303 | 7,309 | 7,213 | 7,272 | 679,600 |
| 2023/11/27 | 7,373 | 7,420 | 7,159 | 7,234 | 535,400 |
| 2023/11/24 | 7,311 | 7,384 | 7,278 | 7,354 | 798,100 |
| 2023/11/22 | 7,251 | 7,399 | 7,211 | 7,318 | 515,900 |
| 2023/11/21 | 7,431 | 7,439 | 7,260 | 7,296 | 805,400 |
| 2023/11/20 | 7,642 | 7,655 | 7,431 | 7,456 | 595,600 |
| 2023/11/17 | 7,690 | 7,725 | 7,642 | 7,660 | 483,700 |
| 2023/11/16 | 7,747 | 7,781 | 7,593 | 7,681 | 668,500 |
| 2023/11/15 | 7,915 | 7,935 | 7,821 | 7,897 | 643,100 |
| 2023/11/14 | 8,093 | 8,093 | 7,801 | 7,801 | 436,800 |
| 2023/11/13 | 8,000 | 8,062 | 7,923 | 7,982 | 348,500 |
| 2023/11/10 | 7,899 | 7,969 | 7,840 | 7,948 | 637,800 |
| 2023/11/09 | 7,770 | 7,974 | 7,683 | 7,940 | 496,300 |
| 2023/11/08 | 7,998 | 8,049 | 7,647 | 7,674 | 692,100 |
| 2023/11/07 | 7,982 | 7,982 | 7,773 | 7,828 | 600,100 |
| 2023/11/06 | 7,674 | 8,090 | 7,672 | 8,022 | 1,176,200 |
| 2023/11/02 | 7,820 | 7,820 | 7,644 | 7,644 | 834,100 |
| 2023/11/01 | 7,904 | 7,926 | 7,676 | 7,715 | 676,400 |
| 2023/10/31 | 7,690 | 7,787 | 7,609 | 7,754 | 744,800 |
| 2023/10/30 | 7,861 | 7,891 | 7,705 | 7,771 | 1,658,700 |
| 2023/10/27 | 7,685 | 7,965 | 7,677 | 7,918 | 627,300 |
| 2023/10/26 | 7,937 | 8,010 | 7,885 | 7,949 | 473,700 |
| 2023/10/25 | 8,088 | 8,147 | 8,044 | 8,082 | 503,300 |
| 2023/10/24 | 8,174 | 8,213 | 7,931 | 8,063 | 480,500 |
| 2023/10/23 | 8,115 | 8,160 | 8,046 | 8,134 | 299,300 |
| 2023/10/20 | 7,994 | 8,198 | 7,942 | 8,116 | 474,600 |
| 2023/10/19 | 8,084 | 8,239 | 8,030 | 8,032 | 511,300 |
| 2023/10/18 | 8,131 | 8,202 | 8,039 | 8,178 | 507,900 |
| 2023/10/17 | 7,915 | 8,071 | 7,900 | 8,071 | 456,400 |
| 2023/10/16 | 7,794 | 7,805 | 7,703 | 7,765 | 513,900 |
| 2023/10/13 | 7,976 | 8,000 | 7,806 | 7,914 | 544,700 |
| 2023/10/12 | 7,956 | 8,036 | 7,916 | 8,029 | 547,400 |
| 2023/10/11 | 7,900 | 7,960 | 7,844 | 7,930 | 499,200 |
| 2023/10/10 | 7,780 | 7,873 | 7,695 | 7,847 | 576,500 |
| 2023/10/06 | 7,705 | 7,739 | 7,618 | 7,674 | 399,900 |
| 2023/10/05 | 7,597 | 7,666 | 7,466 | 7,666 | 814,800 |
| 2023/10/04 | 7,668 | 7,744 | 7,558 | 7,569 | 688,500 |
| 2023/10/03 | 7,914 | 7,937 | 7,727 | 7,768 | 563,300 |
| 2023/10/02 | 7,960 | 8,030 | 7,881 | 7,918 | 532,400 |
| 2023/09/29 | 7,924 | 7,940 | 7,805 | 7,887 | 946,600 |
| 2023/09/28 | 7,835 | 7,896 | 7,771 | 7,842 | 574,300 |
| 2023/09/27 | 7,750 | 7,963 | 7,732 | 7,959 | 672,400 |
| 2023/09/26 | 7,875 | 7,926 | 7,820 | 7,894 | 393,100 |
| 2023/09/25 | 7,850 | 8,025 | 7,842 | 7,952 | 459,600 |
| 2023/09/22 | 7,690 | 7,893 | 7,664 | 7,800 | 713,400 |
| 2023/09/21 | 8,088 | 8,118 | 7,802 | 7,840 | 722,600 |
| 2023/09/20 | 8,300 | 8,330 | 8,065 | 8,088 | 623,800 |
| 2023/09/19 | 8,272 | 8,384 | 8,262 | 8,362 | 515,500 |
| 2023/09/15 | 8,366 | 8,380 | 8,243 | 8,272 | 610,100 |
| 2023/09/14 | 8,298 | 8,343 | 8,162 | 8,216 | 664,200 |
| 2023/09/13 | 8,338 | 8,372 | 8,203 | 8,218 | 358,700 |
| 2023/09/12 | 8,373 | 8,410 | 8,245 | 8,338 | 406,400 |
| 2023/09/11 | 8,380 | 8,440 | 8,315 | 8,355 | 511,300 |
| 2023/09/08 | 8,546 | 8,546 | 8,301 | 8,354 | 671,800 |
| 2023/09/07 | 8,509 | 8,610 | 8,464 | 8,511 | 455,500 |
| 2023/09/06 | 8,462 | 8,509 | 8,405 | 8,475 | 335,600 |
| 2023/09/05 | 8,458 | 8,470 | 8,403 | 8,453 | 367,000 |
| 2023/09/04 | 8,452 | 8,460 | 8,397 | 8,459 | 358,900 |
| 2023/09/01 | 8,400 | 8,529 | 8,348 | 8,473 | 492,000 |
| 2023/08/31 | 8,453 | 8,500 | 8,410 | 8,456 | 688,600 |
| 2023/08/30 | 8,503 | 8,543 | 8,444 | 8,506 | 424,300 |
| 2023/08/29 | 8,446 | 8,503 | 8,369 | 8,460 | 411,200 |
| 2023/08/28 | 8,319 | 8,418 | 8,250 | 8,398 | 418,900 |
| 2023/08/25 | 8,249 | 8,336 | 8,216 | 8,259 | 497,600 |
| 2023/08/24 | 8,310 | 8,455 | 8,302 | 8,450 | 435,100 |
| 2023/08/23 | 8,326 | 8,409 | 8,302 | 8,362 | 302,800 |
| 2023/08/22 | 8,263 | 8,355 | 8,263 | 8,326 | 512,100 |
| 2023/08/21 | 8,034 | 8,184 | 8,000 | 8,079 | 325,300 |
| 2023/08/18 | 8,046 | 8,106 | 7,943 | 8,015 | 397,400 |
| 2023/08/17 | 8,133 | 8,203 | 8,049 | 8,163 | 357,400 |
| 2023/08/16 | 8,304 | 8,332 | 8,131 | 8,160 | 491,700 |
| 2023/08/15 | 8,325 | 8,444 | 8,295 | 8,382 | 549,000 |
| 2023/08/14 | 8,298 | 8,370 | 8,169 | 8,181 | 408,300 |
| 2023/08/10 | 8,080 | 8,253 | 8,080 | 8,228 | 704,800 |
| 2023/08/09 | 8,080 | 8,197 | 8,022 | 8,135 | 462,600 |
| 2023/08/08 | 8,138 | 8,167 | 8,035 | 8,117 | 514,400 |
| 2023/08/07 | 8,003 | 8,170 | 7,914 | 8,139 | 628,200 |
| 2023/08/04 | 7,877 | 8,141 | 7,759 | 7,961 | 1,127,400 |
| 2023/08/03 | 7,810 | 7,936 | 7,757 | 7,757 | 779,400 |
| 2023/08/02 | 7,880 | 7,945 | 7,792 | 7,865 | 566,300 |
| 2023/08/01 | 7,943 | 8,000 | 7,920 | 8,000 | 448,300 |
| 2023/07/31 | 7,798 | 8,014 | 7,762 | 7,969 | 918,700 |
| 2023/07/28 | 7,511 | 7,733 | 7,429 | 7,648 | 629,300 |
| 2023/07/27 | 7,580 | 7,766 | 7,560 | 7,734 | 477,300 |
| 2023/07/26 | 7,532 | 7,632 | 7,488 | 7,591 | 292,800 |
| 2023/07/25 | 7,588 | 7,608 | 7,540 | 7,588 | 333,800 |
| 2023/07/24 | 7,665 | 7,695 | 7,619 | 7,653 | 363,900 |
| 2023/07/21 | 7,524 | 7,569 | 7,439 | 7,555 | 324,300 |
| 2023/07/20 | 7,611 | 7,639 | 7,510 | 7,524 | 353,800 |
| 2023/07/19 | 7,699 | 7,713 | 7,567 | 7,646 | 322,000 |
| 2023/07/18 | 7,504 | 7,599 | 7,464 | 7,564 | 362,900 |
| 2023/07/14 | 7,514 | 7,678 | 7,514 | 7,519 | 680,500 |
| 2023/07/13 | 7,387 | 7,513 | 7,365 | 7,513 | 245,300 |
| 2023/07/12 | 7,534 | 7,547 | 7,366 | 7,387 | 426,600 |
| 2023/07/11 | 7,398 | 7,515 | 7,385 | 7,492 | 522,400 |
| 2023/07/10 | 7,303 | 7,398 | 7,291 | 7,349 | 666,100 |
| 2023/07/07 | 7,311 | 7,429 | 7,302 | 7,328 | 612,200 |
| 2023/07/06 | 7,405 | 7,456 | 7,343 | 7,403 | 544,700 |
| 2023/07/05 | 7,435 | 7,472 | 7,408 | 7,456 | 487,200 |