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
2017/12/29 1,078 1,086 1,074 1,084 2,060,200
2017/12/28 1,080 1,086 1,073 1,080 1,378,100
2017/12/27 1,080 1,087 1,079 1,083 1,369,700
2017/12/26 1,081 1,085 1,074 1,078 1,397,200
2017/12/25 1,080 1,083 1,068 1,080 1,623,000
2017/12/22 1,084 1,085 1,076 1,083 2,591,800
2017/12/21 1,072 1,077 1,062 1,074 2,640,000
2017/12/20 1,067 1,087 1,066 1,080 3,014,400
2017/12/19 1,069 1,075 1,063 1,070 2,359,100
2017/12/18 1,067 1,074 1,061 1,067 3,099,200
2017/12/15 1,066 1,070 1,057 1,058 3,708,400
2017/12/14 1,083 1,086 1,068 1,071 3,352,700
2017/12/13 1,115 1,116 1,088 1,090 2,885,300
2017/12/12 1,105 1,112 1,095 1,110 2,524,600
2017/12/11 1,096 1,110 1,095 1,110 2,375,700
2017/12/08 1,090 1,102 1,084 1,093 4,102,700
2017/12/07 1,080 1,086 1,072 1,076 3,351,300
2017/12/06 1,095 1,096 1,075 1,078 2,702,600
2017/12/05 1,091 1,101 1,085 1,095 2,136,200
2017/12/04 1,110 1,110 1,091 1,094 2,525,300
2017/12/01 1,111 1,125 1,092 1,105 4,869,200
2017/11/30 1,083 1,096 1,075 1,096 5,441,300
2017/11/29 1,068 1,083 1,067 1,079 4,521,000
2017/11/28 1,057 1,064 1,049 1,055 2,499,500
2017/11/27 1,080 1,081 1,063 1,067 3,337,200
2017/11/24 1,045 1,078 1,044 1,076 5,416,000
2017/11/22 1,039 1,042 1,031 1,033 3,015,200
2017/11/21 1,041 1,050 1,039 1,042 2,319,500
2017/11/20 1,037 1,044 1,029 1,035 2,054,700
2017/11/17 1,049 1,058 1,037 1,040 3,450,400
2017/11/16 1,022 1,037 1,014 1,037 4,700,000
2017/11/15 1,044 1,047 1,029 1,035 5,241,100
2017/11/14 1,050 1,060 1,045 1,052 2,539,500
2017/11/13 1,065 1,068 1,055 1,055 2,265,100
2017/11/10 1,062 1,073 1,054 1,066 3,963,600
2017/11/09 1,089 1,097 1,067 1,081 6,555,900
2017/11/08 1,077 1,092 1,071 1,092 3,497,600
2017/11/07 1,063 1,086 1,062 1,085 5,072,000
2017/11/06 1,050 1,072 1,050 1,061 4,492,000
2017/11/02 1,049 1,054 1,036 1,054 5,094,000
2017/11/01 1,003 1,048 1,000 1,046 10,248,500
2017/10/31 995 1,013 981 988 8,121,200
2017/10/30 991 994 966 980 5,257,700
2017/10/27 985 993 983 991 2,865,000
2017/10/26 977 985 976 983 1,976,000
2017/10/25 991 994 978 982 2,614,200
2017/10/24 980 989 978 989 2,702,400
2017/10/23 984 985 975 979 2,509,000
2017/10/20 977 977 966 975 3,182,000
2017/10/19 967 977 962 976 3,441,600
2017/10/18 967 967 956 965 2,724,400
2017/10/17 956 964 956 964 2,942,300
2017/10/16 952 959 948 953 2,952,400
2017/10/13 947 953 939 951 5,356,000
2017/10/12 949 955 948 948 2,015,400
2017/10/11 949 955 947 949 2,493,100
2017/10/10 953 959 949 952 2,879,400
2017/10/06 951 952 946 951 3,100,100
2017/10/05 942 952 934 948 3,682,800
2017/10/04 943 948 935 940 2,455,400
2017/10/03 926 938 926 936 2,604,900
2017/10/02 921 928 915 922 3,751,500
2017/09/29 930 935 920 924 3,128,200
2017/09/28 940 946 927 934 4,371,300
2017/09/27 930 941 922 932 3,321,500
2017/09/26 942 945 939 942 3,391,200
2017/09/25 954 955 937 939 2,573,100
2017/09/22 940 950 931 948 3,906,300
2017/09/21 943 948 936 938 3,241,300
2017/09/20 931 940 927 935 3,265,900
2017/09/19 924 931 915 930 4,501,900
2017/09/15 891 910 890 910 7,495,600
2017/09/14 870 870 861 868 3,935,700
2017/09/13 873 891 871 877 4,217,800
2017/09/12 862 868 858 864 2,734,800
2017/09/11 846 867 842 852 3,418,700
2017/09/08 847 856 836 838 5,295,500
2017/09/07 856 862 854 857 2,387,000
2017/09/06 850 851 843 849 3,497,100
2017/09/05 868 871 855 855 3,383,900
2017/09/04 879 881 867 869 2,639,100
2017/09/01 882 882 874 879 2,902,500
2017/08/31 882 886 877 878 4,123,400
2017/08/30 884 888 875 886 2,012,800
2017/08/29 875 878 870 877 2,417,700
2017/08/28 883 885 876 879 1,759,800
2017/08/25 887 890 881 882 1,900,000
2017/08/24 877 885 874 881 1,867,100
2017/08/23 886 890 880 880 2,173,500
2017/08/22 879 884 875 882 2,428,800
2017/08/21 900 900 878 879 5,853,400
2017/08/18 915 916 910 911 2,307,100
2017/08/17 922 930 920 926 2,006,400
2017/08/16 918 927 917 923 2,181,200
2017/08/15 922 934 918 924 3,993,800
2017/08/14 890 917 887 915 4,437,700
2017/08/10 911 912 900 902 2,432,100
2017/08/09 918 922 905 907 3,615,800
2017/08/08 914 926 912 918 3,479,800
2017/08/07 906 915 904 914 2,617,800
2017/08/04 901 908 898 906 2,444,900
2017/08/03 908 909 901 906 3,458,800
2017/08/02 902 910 898 907 4,653,300
2017/08/01 913 913 901 905 4,135,800
2017/07/31 916 922 902 914 12,775,800
2017/07/28 992 1,005 992 1,003 4,534,900
2017/07/27 983 992 978 992 3,521,500
2017/07/26 988 993 981 988 3,828,200
2017/07/25 977 986 973 984 3,783,800
2017/07/24 962 980 956 979 4,278,200
2017/07/21 965 977 965 971 3,869,200
2017/07/20 952 960 944 957 2,950,800
2017/07/19 964 965 949 952 3,188,300
2017/07/18 956 969 955 967 3,256,900
2017/07/14 949 955 940 953 3,185,500
2017/07/13 967 968 945 949 3,016,800
2017/07/12 963 968 957 960 2,466,100
2017/07/11 948 964 946 963 3,483,800
2017/07/10 941 948 940 946 3,025,500
2017/07/07 927 940 922 935 2,484,700
2017/07/06 945 946 929 932 5,533,200
2017/07/05 931 950 931 949 3,374,300
2017/07/04 940 944 929 935 2,759,300
2017/07/03 947 950 932 935 4,481,600
2017/06/30 923 934 921 932 3,984,500
2017/06/29 932 936 924 928 3,372,300
2017/06/28 915 933 914 927 4,026,100
2017/06/27 905 915 902 912 2,429,000
2017/06/26 898 903 895 896 2,538,400
2017/06/23 893 895 889 895 2,814,200
2017/06/22 889 893 882 890 2,548,200
2017/06/21 889 895 883 891 3,625,200
2017/06/20 895 896 886 890 4,345,200
2017/06/19 894 895 886 890 2,697,000
2017/06/16 887 897 886 892 4,572,000
2017/06/15 888 891 881 882 2,879,900
2017/06/14 895 895 886 891 2,579,300
2017/06/13 890 894 883 889 2,808,600
2017/06/12 895 900 889 896 3,098,800
2017/06/09 895 896 882 893 3,015,200
2017/06/08 900 901 888 890 2,716,800
2017/06/07 877 890 871 890 2,510,800
2017/06/06 891 892 878 880 2,480,800
2017/06/05 902 910 891 892 3,025,200
2017/06/02 890 920 883 916 6,124,500
2017/06/01 874 885 873 878 3,113,100
2017/05/31 879 880 868 871 5,331,400
2017/05/30 888 889 875 883 2,709,900
2017/05/29 887 892 885 887 2,129,500
2017/05/26 887 887 881 882 2,135,700
2017/05/25 888 890 880 888 2,345,400
2017/05/24 890 891 886 890 2,412,600
2017/05/23 892 894 887 888 2,696,700
2017/05/22 906 912 896 899 2,640,700
2017/05/19 891 902 890 899 2,478,000
2017/05/18 895 900 889 891 3,880,300
2017/05/17 914 917 902 917 2,717,200
2017/05/16 929 933 919 923 3,344,800
2017/05/15 914 919 906 917 4,349,800
2017/05/12 951 953 922 928 10,240,500
2017/05/11 1,009 1,019 1,006 1,014 3,014,900
2017/05/10 1,007 1,014 1,001 1,007 2,940,400
2017/05/09 1,012 1,012 997 1,008 4,262,400
2017/05/08 1,022 1,023 1,016 1,021 3,414,200
2017/05/02 989 1,003 988 1,000 2,042,500
2017/05/01 976 988 968 986 1,718,100
2017/04/28 993 994 979 985 2,291,600
2017/04/27 990 996 982 994 1,974,500
2017/04/26 985 995 983 995 2,433,600
2017/04/25 959 977 954 975 1,902,400
2017/04/24 961 964 958 959 2,349,000
2017/04/21 950 952 940 945 2,749,400
2017/04/20 934 955 930 943 3,170,200
2017/04/19 932 939 929 933 2,310,800
2017/04/18 942 951 932 936 2,222,900
2017/04/17 939 940 929 931 2,332,400
2017/04/14 954 954 938 945 2,438,600
2017/04/13 936 947 935 944 2,222,500
2017/04/12 947 953 942 947 2,602,700
2017/04/11 952 965 951 963 2,363,800
2017/04/10 956 970 956 967 2,961,300
2017/04/07 964 967 949 953 5,263,700
2017/04/06 969 969 953 959 4,956,600
2017/04/05 994 998 975 984 3,042,900
2017/04/04 1,000 1,003 981 991 2,727,000
2017/04/03 999 1,010 998 1,006 2,150,400
2017/03/31 1,015 1,020 996 996 2,557,700
2017/03/30 1,011 1,018 1,007 1,007 2,530,400
2017/03/29 1,022 1,029 1,006 1,010 2,230,700
2017/03/28 1,023 1,030 1,015 1,024 2,735,200
2017/03/27 1,032 1,032 1,010 1,013 2,989,900
2017/03/24 1,029 1,042 1,027 1,033 3,178,200
2017/03/23 1,036 1,040 1,031 1,032 3,022,100
2017/03/22 1,049 1,052 1,034 1,037 3,852,300
2017/03/21 1,070 1,083 1,063 1,075 3,116,900
2017/03/17 1,107 1,108 1,097 1,100 2,427,200
2017/03/16 1,099 1,117 1,097 1,115 1,860,800
2017/03/15 1,107 1,110 1,098 1,109 2,028,200
2017/03/14 1,122 1,123 1,104 1,115 2,139,200
2017/03/13 1,121 1,123 1,112 1,123 1,395,200
2017/03/10 1,110 1,125 1,103 1,121 3,617,300
2017/03/09 1,098 1,102 1,092 1,095 2,186,900
2017/03/08 1,094 1,097 1,083 1,090 1,436,100
2017/03/07 1,095 1,096 1,074 1,093 2,761,400
2017/03/06 1,104 1,107 1,092 1,104 1,680,600
2017/03/03 1,105 1,117 1,101 1,114 2,441,400
2017/03/02 1,111 1,119 1,109 1,114 2,802,400
2017/03/01 1,090 1,096 1,078 1,093 2,168,400
2017/02/28 1,083 1,094 1,080 1,083 2,395,000
2017/02/27 1,081 1,088 1,067 1,072 2,022,000
2017/02/24 1,090 1,097 1,084 1,090 1,783,200
2017/02/23 1,089 1,098 1,084 1,094 2,200,100
2017/02/22 1,101 1,102 1,082 1,091 3,049,200
2017/02/21 1,090 1,101 1,079 1,101 2,655,400
2017/02/20 1,104 1,107 1,085 1,105 2,376,500
2017/02/17 1,114 1,117 1,106 1,112 3,139,300
2017/02/16 1,122 1,135 1,121 1,126 2,728,900
2017/02/15 1,115 1,123 1,112 1,119 1,610,600
2017/02/14 1,119 1,126 1,103 1,103 2,500,200
2017/02/13 1,115 1,119 1,107 1,114 2,709,400
2017/02/10 1,090 1,106 1,082 1,103 3,794,400
2017/02/09 1,066 1,068 1,062 1,065 2,006,500
2017/02/08 1,052 1,070 1,044 1,070 2,949,200
2017/02/07 1,028 1,057 1,027 1,052 3,132,000
2017/02/06 1,070 1,071 1,052 1,057 2,834,700
2017/02/03 1,063 1,071 1,055 1,062 2,465,900
2017/02/02 1,073 1,076 1,050 1,053 3,346,000
2017/02/01 1,055 1,078 1,028 1,074 7,368,600
2017/01/31 1,184 1,189 1,167 1,172 2,694,900
2017/01/30 1,220 1,226 1,198 1,205 2,296,900
2017/01/27 1,214 1,219 1,200 1,206 2,428,800
2017/01/26 1,186 1,207 1,186 1,205 3,499,500
2017/01/25 1,176 1,182 1,164 1,173 1,970,900
2017/01/24 1,150 1,160 1,147 1,151 1,702,400
2017/01/23 1,159 1,166 1,150 1,156 1,817,200
2017/01/20 1,165 1,175 1,163 1,170 1,615,400
2017/01/19 1,161 1,175 1,153 1,165 2,082,800
2017/01/18 1,149 1,159 1,135 1,152 3,067,300
2017/01/17 1,186 1,186 1,159 1,163 1,939,300
2017/01/16 1,184 1,190 1,173 1,175 1,766,800
2017/01/13 1,171 1,189 1,159 1,188 2,276,000
2017/01/12 1,189 1,194 1,166 1,175 2,635,600
2017/01/11 1,179 1,195 1,175 1,195 2,010,300
2017/01/10 1,178 1,191 1,172 1,177 3,022,200
2017/01/06 1,172 1,188 1,170 1,182 2,098,700
2017/01/05 1,198 1,198 1,176 1,182 2,442,600
2017/01/04 1,167 1,196 1,162 1,194 3,014,900

このページの先頭へ