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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/18 | 411 | 415 | 408 | 415 | 1,408,100 |
| 2025/04/17 | 406 | 413 | 401 | 411 | 2,100,500 |
| 2025/04/16 | 412 | 414 | 401 | 403 | 1,685,500 |
| 2025/04/15 | 406 | 415 | 404 | 409 | 2,274,600 |
| 2025/04/14 | 405 | 410 | 401 | 403 | 2,715,200 |
| 2025/04/11 | 386 | 403 | 382 | 399 | 3,884,200 |
| 2025/04/10 | 438 | 451 | 419 | 421 | 5,707,500 |
| 2025/04/09 | 385 | 385 | 366 | 374 | 4,945,600 |
| 2025/04/08 | 418 | 434 | 408 | 408 | 4,289,000 |
| 2025/04/07 | 385 | 387 | 371 | 373 | 7,478,000 |
| 2025/04/04 | 440 | 443 | 417 | 425 | 4,300,100 |
| 2025/04/03 | 464 | 468 | 449 | 451 | 5,154,200 |
| 2025/04/02 | 495 | 497 | 490 | 495 | 3,590,900 |
| 2025/04/01 | 508 | 508 | 495 | 495 | 1,924,900 |
| 2025/03/31 | 499 | 507 | 496 | 503 | 2,371,900 |
| 2025/03/28 | 534 | 535 | 517 | 519 | 2,138,600 |
| 2025/03/27 | 543 | 545 | 523 | 529 | 3,299,600 |
| 2025/03/26 | 535 | 562 | 533 | 552 | 5,593,900 |
| 2025/03/25 | 529 | 532 | 523 | 525 | 1,198,300 |
| 2025/03/24 | 529 | 533 | 524 | 525 | 1,687,500 |
| 2025/03/21 | 537 | 538 | 529 | 529 | 2,691,700 |
| 2025/03/19 | 534 | 553 | 533 | 544 | 2,852,300 |
| 2025/03/18 | 531 | 537 | 528 | 528 | 2,162,800 |
| 2025/03/17 | 535 | 536 | 527 | 528 | 1,731,500 |
| 2025/03/14 | 521 | 529 | 520 | 529 | 2,629,500 |
| 2025/03/13 | 535 | 540 | 526 | 526 | 2,293,400 |
| 2025/03/12 | 524 | 541 | 522 | 532 | 3,287,400 |
| 2025/03/11 | 540 | 542 | 516 | 521 | 4,881,200 |
| 2025/03/10 | 553 | 567 | 546 | 560 | 2,919,400 |
| 2025/03/07 | 555 | 564 | 546 | 548 | 3,435,300 |
| 2025/03/06 | 549 | 579 | 547 | 570 | 4,674,200 |
| 2025/03/05 | 525 | 553 | 521 | 546 | 3,279,500 |
| 2025/03/04 | 525 | 535 | 524 | 529 | 2,324,100 |
| 2025/03/03 | 527 | 532 | 520 | 524 | 2,861,100 |
| 2025/02/28 | 522 | 533 | 520 | 526 | 2,441,300 |
| 2025/02/27 | 530 | 534 | 520 | 525 | 1,946,500 |
| 2025/02/26 | 536 | 539 | 525 | 528 | 2,170,500 |
| 2025/02/25 | 530 | 547 | 528 | 542 | 1,835,300 |
| 2025/02/21 | 533 | 536 | 527 | 534 | 2,221,300 |
| 2025/02/20 | 540 | 540 | 527 | 533 | 2,095,400 |
| 2025/02/19 | 541 | 548 | 538 | 540 | 1,831,700 |
| 2025/02/18 | 550 | 551 | 542 | 547 | 2,418,300 |
| 2025/02/17 | 561 | 565 | 547 | 550 | 2,178,900 |
| 2025/02/14 | 570 | 573 | 558 | 558 | 2,009,800 |
| 2025/02/13 | 577 | 583 | 574 | 580 | 2,367,000 |
| 2025/02/12 | 560 | 575 | 557 | 569 | 2,891,900 |
| 2025/02/10 | 557 | 566 | 552 | 560 | 4,010,200 |
| 2025/02/07 | 561 | 591 | 532 | 561 | 7,757,600 |
| 2025/02/06 | 618 | 622 | 606 | 609 | 2,241,300 |
| 2025/02/05 | 611 | 613 | 602 | 608 | 2,638,500 |
| 2025/02/04 | 602 | 609 | 597 | 601 | 2,208,100 |
| 2025/02/03 | 613 | 613 | 598 | 599 | 4,240,700 |
| 2025/01/31 | 617 | 630 | 611 | 630 | 2,538,000 |
| 2025/01/30 | 622 | 626 | 620 | 625 | 1,952,300 |
| 2025/01/29 | 612 | 624 | 611 | 622 | 2,493,000 |
| 2025/01/28 | 616 | 618 | 602 | 615 | 2,780,100 |
| 2025/01/27 | 625 | 632 | 623 | 627 | 2,252,700 |
| 2025/01/24 | 618 | 629 | 611 | 623 | 2,474,700 |
| 2025/01/23 | 616 | 622 | 605 | 619 | 2,713,800 |
| 2025/01/22 | 624 | 625 | 612 | 617 | 1,794,300 |
| 2025/01/21 | 635 | 638 | 622 | 625 | 1,771,300 |
| 2025/01/20 | 624 | 636 | 621 | 634 | 2,050,000 |
| 2025/01/17 | 610 | 621 | 608 | 618 | 2,436,000 |
| 2025/01/16 | 622 | 627 | 616 | 617 | 2,193,800 |
| 2025/01/15 | 648 | 648 | 628 | 630 | 1,999,400 |
| 2025/01/14 | 638 | 650 | 628 | 645 | 3,723,900 |
| 2025/01/10 | 630 | 632 | 621 | 628 | 2,591,700 |
| 2025/01/09 | 644 | 645 | 628 | 631 | 2,140,600 |
| 2025/01/08 | 655 | 656 | 637 | 649 | 2,095,200 |
| 2025/01/07 | 653 | 673 | 651 | 659 | 3,496,900 |
| 2025/01/06 | 665 | 665 | 642 | 644 | 3,245,700 |
| 2024/12/30 | 671 | 671 | 655 | 663 | 2,745,900 |
| 2024/12/27 | 676 | 680 | 660 | 677 | 3,026,400 |
| 2024/12/26 | 673 | 683 | 667 | 681 | 2,895,100 |
| 2024/12/25 | 676 | 678 | 668 | 673 | 1,748,000 |
| 2024/12/24 | 678 | 688 | 672 | 674 | 2,525,400 |
| 2024/12/23 | 674 | 681 | 672 | 677 | 1,715,200 |
| 2024/12/20 | 671 | 681 | 667 | 672 | 2,687,500 |
| 2024/12/19 | 668 | 674 | 660 | 669 | 1,541,100 |
| 2024/12/18 | 680 | 687 | 676 | 678 | 1,585,400 |
| 2024/12/17 | 702 | 708 | 667 | 681 | 3,689,100 |
| 2024/12/16 | 702 | 715 | 701 | 704 | 4,417,000 |
| 2024/12/13 | 695 | 714 | 693 | 696 | 4,658,700 |
| 2024/12/12 | 682 | 698 | 680 | 693 | 4,155,300 |
| 2024/12/11 | 667 | 686 | 664 | 676 | 4,806,700 |
| 2024/12/10 | 656 | 667 | 649 | 660 | 3,788,400 |
| 2024/12/09 | 658 | 668 | 645 | 651 | 3,215,700 |
| 2024/12/06 | 655 | 663 | 649 | 651 | 3,330,900 |
| 2024/12/05 | 667 | 673 | 657 | 660 | 3,402,900 |
| 2024/12/04 | 668 | 673 | 656 | 657 | 2,784,500 |
| 2024/12/03 | 663 | 675 | 662 | 669 | 3,303,400 |
| 2024/12/02 | 654 | 665 | 648 | 662 | 2,652,100 |
| 2024/11/29 | 656 | 663 | 645 | 654 | 2,610,800 |
| 2024/11/28 | 677 | 679 | 653 | 658 | 3,730,900 |
| 2024/11/27 | 686 | 695 | 674 | 678 | 3,441,000 |
| 2024/11/26 | 687 | 695 | 680 | 693 | 3,756,300 |
| 2024/11/25 | 692 | 693 | 678 | 685 | 3,181,700 |
| 2024/11/22 | 682 | 694 | 674 | 686 | 2,979,800 |
| 2024/11/21 | 686 | 690 | 679 | 682 | 2,631,000 |
| 2024/11/20 | 668 | 698 | 668 | 687 | 5,154,200 |
| 2024/11/19 | 679 | 683 | 660 | 664 | 4,966,900 |
| 2024/11/18 | 686 | 692 | 676 | 687 | 3,456,000 |
| 2024/11/15 | 682 | 689 | 668 | 686 | 4,522,100 |
| 2024/11/14 | 682 | 693 | 679 | 683 | 3,374,800 |
| 2024/11/13 | 691 | 694 | 676 | 682 | 4,289,700 |
| 2024/11/12 | 691 | 697 | 679 | 689 | 5,139,800 |
| 2024/11/11 | 695 | 699 | 672 | 687 | 5,746,500 |
| 2024/11/08 | 715 | 718 | 694 | 704 | 7,035,000 |
| 2024/11/07 | 683 | 710 | 676 | 706 | 12,702,100 |
| 2024/11/06 | 660 | 676 | 636 | 666 | 11,704,200 |
| 2024/11/05 | 621 | 669 | 606 | 669 | 12,786,900 |
| 2024/11/01 | 630 | 655 | 625 | 640 | 5,929,300 |
| 2024/10/31 | 646 | 648 | 627 | 645 | 11,223,700 |
| 2024/10/30 | 645 | 683 | 640 | 651 | 13,699,500 |
| 2024/10/29 | 639 | 669 | 638 | 658 | 12,622,400 |
| 2024/10/28 | 601 | 639 | 592 | 638 | 13,589,100 |
| 2024/10/25 | 579 | 608 | 576 | 602 | 15,790,800 |
| 2024/10/24 | 520 | 565 | 517 | 561 | 12,834,600 |
| 2024/10/23 | 501 | 537 | 501 | 533 | 11,171,700 |
| 2024/10/22 | 487 | 487 | 479 | 480 | 3,002,700 |
| 2024/10/21 | 478 | 487 | 472 | 487 | 2,267,100 |
| 2024/10/18 | 482 | 486 | 479 | 480 | 1,753,000 |
| 2024/10/17 | 487 | 490 | 480 | 482 | 2,139,500 |
| 2024/10/16 | 477 | 484 | 473 | 481 | 2,612,400 |
| 2024/10/15 | 483 | 488 | 481 | 485 | 2,663,500 |
| 2024/10/11 | 482 | 487 | 477 | 478 | 3,177,500 |
| 2024/10/10 | 475 | 481 | 471 | 480 | 2,562,500 |