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
2026/02/13 604 606 585 589 5,491,500
2026/02/12 629 638 611 611 4,045,000
2026/02/10 620 641 618 625 5,412,800
2026/02/09 647 651 601 604 7,085,900
2026/02/06 640 644 615 617 6,822,600
2026/02/05 701 718 626 657 9,558,400
2026/02/04 678 695 676 693 2,886,400
2026/02/03 676 687 673 682 2,915,300
2026/02/02 685 693 663 666 2,622,700
2026/01/30 665 675 661 671 2,518,200
2026/01/29 654 661 646 655 2,419,300
2026/01/28 661 667 655 660 3,964,800
2026/01/27 676 684 672 676 2,000,100
2026/01/26 685 696 677 680 2,465,700
2026/01/23 700 711 694 709 2,876,700
2026/01/22 701 715 699 703 3,102,300
2026/01/21 693 699 688 693 3,325,900
2026/01/20 713 718 704 708 2,121,900
2026/01/19 722 728 708 717 3,226,800
2026/01/16 720 736 720 732 1,868,200
2026/01/15 720 729 715 722 2,378,500
2026/01/14 699 727 694 723 3,731,400
2026/01/13 715 715 687 694 2,903,200
2026/01/09 699 707 696 701 2,287,400
2026/01/08 701 712 694 698 2,152,700
2026/01/07 691 710 689 701 2,390,900
2026/01/06 695 707 690 692 2,246,800
2026/01/05 687 696 685 691 1,996,100
2025/12/30 685 688 678 680 2,329,500
2025/12/29 690 693 686 693 1,816,700
2025/12/26 703 703 685 688 1,846,700
2025/12/25 695 702 693 693 1,304,400
2025/12/24 698 702 694 696 1,996,800
2025/12/23 691 705 690 702 2,771,400
2025/12/22 691 697 679 687 2,744,500
2025/12/19 690 691 677 685 3,193,400
2025/12/18 694 695 676 687 2,964,900
2025/12/17 701 707 692 694 3,022,300
2025/12/16 717 718 704 715 3,076,000
2025/12/15 705 729 704 727 4,529,900
2025/12/12 708 719 705 715 4,808,900
2025/12/11 704 721 692 694 4,644,400
2025/12/10 690 708 679 688 5,207,500
2025/12/09 670 684 665 678 5,908,100
2025/12/08 638 644 631 642 2,015,600
2025/12/05 639 648 634 636 2,504,600
2025/12/04 635 649 632 649 2,720,900
2025/12/03 640 645 635 638 2,211,800
2025/12/02 659 664 642 642 2,822,300
2025/12/01 663 673 657 659 3,649,000
2025/11/28 645 661 641 656 2,454,500
2025/11/27 636 650 631 645 2,663,400
2025/11/26 650 650 625 635 3,872,300
2025/11/25 628 628 615 621 2,545,300
2025/11/21 598 621 597 619 3,223,200
2025/11/20 605 613 599 607 2,155,600
2025/11/19 612 614 595 597 3,488,300
2025/11/18 627 632 615 617 2,390,400
2025/11/17 640 645 630 636 2,855,300
2025/11/14 636 646 630 645 2,301,300
2025/11/13 644 650 637 645 2,700,800
2025/11/12 650 662 640 647 3,851,700
2025/11/11 630 645 625 645 4,471,700
2025/11/10 608 629 605 623 4,464,000
2025/11/07 615 618 595 599 5,340,800
2025/11/06 600 621 592 613 11,243,000
2025/11/05 537 540 519 531 3,754,100
2025/11/04 536 547 534 540 2,985,600
2025/10/31 543 544 526 530 2,558,600
2025/10/30 532 536 528 535 2,782,600
2025/10/29 541 544 532 533 2,133,600
2025/10/28 554 558 540 540 1,809,700
2025/10/27 554 562 553 562 2,225,000
2025/10/24 549 552 544 549 1,733,700
2025/10/23 537 549 537 548 2,110,300
2025/10/22 534 549 534 545 2,063,800
2025/10/21 540 544 533 537 1,451,600
2025/10/20 530 537 528 534 1,745,100
2025/10/17 521 527 519 522 1,733,400
2025/10/16 531 534 526 529 1,807,900
2025/10/15 517 531 515 529 2,059,900
2025/10/14 515 521 509 513 3,812,700
2025/10/10 543 550 525 528 3,134,300
2025/10/09 542 553 540 553 2,455,600
2025/10/08 548 550 535 537 1,787,800
2025/10/07 540 552 538 550 2,207,700
2025/10/06 546 548 536 545 3,313,900
2025/10/03 523 531 520 528 2,434,400
2025/10/02 520 528 518 526 1,921,600
2025/10/01 520 525 515 517 1,837,300
2025/09/30 525 530 520 528 1,586,400
2025/09/29 536 536 525 526 1,875,500
2025/09/26 542 543 536 542 2,105,200
2025/09/25 541 542 535 542 1,762,500
2025/09/24 545 546 533 538 2,075,900
2025/09/22 540 551 539 544 1,914,000
2025/09/19 542 547 533 539 2,595,000
2025/09/18 540 546 536 542 1,623,400
2025/09/17 544 549 539 540 1,707,800
2025/09/16 554 556 543 543 2,047,400
2025/09/12 547 561 547 554 3,952,600
2025/09/11 544 544 531 537 1,965,800
2025/09/10 551 552 538 544 2,004,900
2025/09/09 545 554 541 550 2,458,000
2025/09/08 550 550 542 550 2,494,800
2025/09/05 538 551 534 545 3,598,200
2025/09/04 513 518 510 514 1,538,300
2025/09/03 517 528 515 515 2,110,300
2025/09/02 515 523 514 520 1,418,600
2025/09/01 503 516 501 516 1,629,300
2025/08/29 514 515 506 506 1,697,300
2025/08/28 511 514 508 511 1,744,800
2025/08/27 513 514 509 514 2,237,400
2025/08/26 519 519 508 513 1,961,200
2025/08/25 524 529 519 521 2,046,800
2025/08/22 506 516 506 514 1,647,500
2025/08/21 509 511 503 505 1,655,900
2025/08/20 513 524 509 511 2,809,900
2025/08/19 517 519 510 514 2,263,600
2025/08/18 508 515 506 515 2,921,300
2025/08/15 504 510 502 507 2,120,000
2025/08/14 515 520 508 510 2,182,800
2025/08/13 524 531 519 522 2,700,300
2025/08/12 522 523 514 516 2,748,600
2025/08/08 506 524 500 521 4,276,200
2025/08/07 506 509 493 500 3,780,100
2025/08/06 493 500 489 500 3,753,400
2025/08/05 497 503 483 487 3,932,000
2025/08/04 485 494 482 489 6,914,100
2025/08/01 523 542 509 512 9,434,500
2025/07/31 492 497 489 491 2,802,000
2025/07/30 486 493 483 488 2,289,700
2025/07/29 481 490 479 489 2,462,200
2025/07/28 479 489 475 489 2,531,500
2025/07/25 477 477 469 472 2,321,500
2025/07/24 486 486 476 479 2,720,600
2025/07/23 459 485 458 480 4,304,300
2025/07/22 457 462 452 452 2,936,600
2025/07/18 459 470 456 462 2,990,400
2025/07/17 448 461 445 456 2,820,400
2025/07/16 448 462 447 452 5,749,800
2025/07/15 448 455 442 453 2,569,300
2025/07/14 437 446 435 445 2,988,100
2025/07/11 442 445 438 443 2,827,500
2025/07/10 456 458 439 443 3,769,500
2025/07/09 462 462 453 455 2,971,100
2025/07/08 458 464 453 454 2,726,000
2025/07/07 475 480 464 465 2,543,200
2025/07/04 488 489 476 477 2,093,200
2025/07/03 484 489 480 485 3,559,300
2025/07/02 468 474 467 471 2,240,800
2025/07/01 466 483 465 472 3,428,700
2025/06/30 469 474 464 469 5,664,900
2025/06/27 467 480 465 467 6,623,400
2025/06/26 455 462 453 459 4,545,800
2025/06/25 453 457 451 454 2,294,900
2025/06/24 459 459 450 454 2,018,200
2025/06/23 455 458 446 455 2,590,400
2025/06/20 458 463 456 459 3,308,400
2025/06/19 453 459 452 458 1,491,100
2025/06/18 452 461 450 461 1,898,400
2025/06/17 449 456 445 454 2,057,600
2025/06/16 448 451 443 446 2,131,200
2025/06/13 450 452 441 442 3,160,000
2025/06/12 454 456 447 449 2,340,400
2025/06/11 443 454 440 452 2,431,800
2025/06/10 437 442 435 438 2,222,300
2025/06/09 434 435 430 434 2,266,400
2025/06/06 431 436 430 432 2,617,500
2025/06/05 432 438 430 435 2,399,900
2025/06/04 435 438 430 434 2,416,700
2025/06/03 428 434 425 430 2,775,200
2025/06/02 435 438 429 433 3,110,200
2025/05/30 443 446 437 441 3,558,000
2025/05/29 450 454 447 453 2,468,600
2025/05/28 455 457 449 453 2,076,600
2025/05/27 445 447 437 445 2,867,300
2025/05/26 451 454 436 444 3,097,800
2025/05/23 457 459 451 453 2,183,000
2025/05/22 459 463 450 453 2,427,900
2025/05/21 469 474 463 467 2,951,900
2025/05/20 466 467 456 461 3,280,400
2025/05/19 449 470 442 469 4,947,400
2025/05/16 441 451 430 441 4,653,900
2025/05/15 445 455 440 449 2,824,500
2025/05/14 464 467 458 461 2,262,500
2025/05/13 470 476 464 468 3,241,500
2025/05/12 447 452 445 452 1,507,600
2025/05/09 445 452 441 447 2,648,800
2025/05/08 438 440 433 437 1,913,100
2025/05/07 444 446 439 443 2,298,800
2025/05/02 442 448 440 446 2,111,500
2025/05/01 438 446 437 441 2,625,500
2025/04/30 439 440 431 438 2,641,400
2025/04/28 446 447 436 437 3,390,800
2025/04/25 436 455 435 447 6,363,800
2025/04/24 447 463 426 432 10,949,500
2025/04/23 431 443 424 439 11,550,500
2025/04/22 398 401 394 399 1,839,200
2025/04/21 412 412 396 397 2,363,100

このページの先頭へ