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
2019/12/30 721 723 712 713 2,182,000
2019/12/27 718 722 716 720 2,433,700
2019/12/26 697 710 697 710 2,076,300
2019/12/25 710 710 695 696 3,108,500
2019/12/24 712 718 710 710 1,636,800
2019/12/23 713 715 709 711 2,186,400
2019/12/20 726 726 712 712 4,254,500
2019/12/19 715 727 715 721 2,366,400
2019/12/18 719 731 719 724 3,074,100
2019/12/17 720 722 713 718 3,229,400
2019/12/16 730 736 723 723 1,805,600
2019/12/13 734 738 727 731 4,847,500
2019/12/12 727 729 720 724 1,976,700
2019/12/11 729 732 722 727 2,358,800
2019/12/10 730 735 723 725 2,453,400
2019/12/09 738 741 729 731 2,560,600
2019/12/06 728 732 726 727 1,898,700
2019/12/05 725 735 724 727 2,667,400
2019/12/04 715 724 715 720 3,197,300
2019/12/03 714 728 711 722 3,550,200
2019/12/02 721 731 718 726 2,552,700
2019/11/29 715 724 714 717 3,224,500
2019/11/28 730 735 718 721 1,823,400
2019/11/27 721 723 717 719 2,064,600
2019/11/26 731 732 715 716 3,783,800
2019/11/25 719 727 716 724 1,707,300
2019/11/22 715 721 710 710 2,688,400
2019/11/21 716 720 703 710 4,241,500
2019/11/20 730 736 722 723 3,532,700
2019/11/19 736 740 733 733 3,418,800
2019/11/18 739 748 738 743 3,181,800
2019/11/15 734 740 728 735 2,779,800
2019/11/14 726 733 723 727 3,244,000
2019/11/13 736 742 727 729 2,735,200
2019/11/12 730 744 728 744 3,949,000
2019/11/11 731 736 720 720 3,248,100
2019/11/08 730 736 723 730 4,173,800
2019/11/07 725 733 719 719 3,580,500
2019/11/06 718 735 715 729 6,235,700
2019/11/05 721 733 705 710 10,388,500
2019/11/01 791 797 783 796 2,373,700
2019/10/31 810 810 792 799 2,440,700
2019/10/30 800 808 797 804 2,184,100
2019/10/29 812 815 808 810 2,148,500
2019/10/28 810 814 804 807 1,925,800
2019/10/25 801 805 796 800 1,944,000
2019/10/24 799 807 794 805 2,022,300
2019/10/23 795 797 783 795 3,099,500
2019/10/21 785 789 779 784 1,198,200
2019/10/18 790 790 778 781 1,966,400
2019/10/17 789 789 774 786 2,780,600
2019/10/16 771 786 770 784 3,419,100
2019/10/15 767 773 763 764 2,398,200
2019/10/11 751 756 744 755 2,859,500
2019/10/10 738 745 734 743 1,640,400
2019/10/09 726 736 726 732 1,760,400
2019/10/08 726 747 726 739 2,737,200
2019/10/07 746 748 732 739 2,069,700
2019/10/04 746 749 738 747 2,234,800
2019/10/03 755 759 742 745 2,769,900
2019/10/02 778 783 771 772 2,503,800
2019/10/01 764 789 762 787 5,069,000
2019/09/30 764 764 750 752 2,406,800
2019/09/27 771 775 757 767 2,867,200
2019/09/26 762 788 762 781 3,763,500
2019/09/25 756 777 755 776 3,173,500
2019/09/24 785 791 780 781 2,698,400
2019/09/20 795 803 789 790 4,835,000
2019/09/19 783 798 781 794 3,095,000
2019/09/18 790 799 784 784 2,530,100
2019/09/17 779 802 774 800 3,145,200
2019/09/13 788 792 779 790 3,779,400
2019/09/12 793 796 784 788 2,519,400
2019/09/11 792 793 780 788 3,240,800
2019/09/10 770 782 769 780 2,043,300
2019/09/09 763 764 756 763 1,875,800
2019/09/06 764 770 760 764 3,171,300
2019/09/05 735 757 734 750 3,342,400
2019/09/04 742 742 729 737 2,742,300
2019/09/03 744 754 744 745 1,106,500
2019/09/02 756 756 745 747 1,229,000
2019/08/30 759 761 751 756 2,054,100
2019/08/29 747 753 741 746 1,611,600
2019/08/28 733 749 732 743 2,886,600
2019/08/27 736 748 729 745 2,602,600
2019/08/26 725 733 721 722 2,747,800
2019/08/23 740 755 740 752 2,762,700
2019/08/22 744 747 738 742 2,224,500
2019/08/21 735 739 731 731 1,378,800
2019/08/20 732 752 730 744 3,140,800
2019/08/19 740 741 724 732 2,787,600
2019/08/16 734 741 727 731 3,050,200
2019/08/15 732 739 728 735 3,644,900
2019/08/14 773 774 750 757 3,144,800
2019/08/13 758 768 750 761 3,001,500
2019/08/09 752 763 744 762 4,550,500
2019/08/08 759 763 748 752 2,819,300
2019/08/07 759 775 758 759 3,232,200
2019/08/06 763 774 759 772 4,403,300
2019/08/05 801 805 782 788 6,090,800
2019/08/02 839 848 819 824 5,718,700
2019/08/01 869 874 851 863 6,968,000
2019/07/31 929 947 905 910 8,372,700
2019/07/30 1,030 1,048 1,019 1,027 2,286,000
2019/07/29 1,025 1,030 1,017 1,022 2,078,400
2019/07/26 1,015 1,036 1,014 1,025 1,920,600
2019/07/25 1,026 1,028 1,019 1,025 1,948,900
2019/07/24 1,048 1,048 1,035 1,037 1,437,100
2019/07/23 1,026 1,048 1,022 1,042 1,356,900
2019/07/22 1,037 1,039 1,029 1,030 1,604,500
2019/07/19 1,024 1,045 1,023 1,044 2,212,900
2019/07/18 1,075 1,076 1,031 1,034 3,122,100
2019/07/17 1,076 1,090 1,073 1,088 1,503,100
2019/07/16 1,088 1,097 1,082 1,087 1,181,500
2019/07/12 1,093 1,093 1,083 1,087 990,700
2019/07/11 1,085 1,093 1,080 1,086 1,411,200
2019/07/10 1,071 1,084 1,069 1,081 1,964,300
2019/07/09 1,087 1,090 1,070 1,076 1,602,900
2019/07/08 1,078 1,090 1,078 1,087 1,565,000
2019/07/05 1,078 1,083 1,078 1,083 1,184,500
2019/07/04 1,086 1,087 1,076 1,083 1,257,500
2019/07/03 1,084 1,084 1,062 1,067 1,578,500
2019/07/02 1,070 1,082 1,069 1,079 1,541,400
2019/07/01 1,070 1,072 1,056 1,068 1,490,800
2019/06/28 1,044 1,050 1,035 1,049 2,142,600
2019/06/27 1,059 1,064 1,052 1,054 1,955,400
2019/06/26 1,034 1,050 1,033 1,048 1,857,100
2019/06/25 1,050 1,059 1,045 1,049 1,532,500
2019/06/24 1,057 1,061 1,035 1,056 1,648,700
2019/06/21 1,061 1,072 1,050 1,065 2,900,600
2019/06/20 1,040 1,058 1,040 1,056 1,934,700
2019/06/19 1,031 1,049 1,030 1,045 2,255,700
2019/06/18 1,014 1,028 1,012 1,023 1,883,300
2019/06/17 1,011 1,024 1,011 1,014 1,883,100
2019/06/14 1,030 1,034 1,017 1,017 3,079,700
2019/06/13 1,014 1,020 1,010 1,010 2,167,200
2019/06/12 1,030 1,038 1,021 1,022 2,136,800
2019/06/11 1,016 1,032 1,015 1,025 1,500,600
2019/06/10 1,003 1,019 999 1,015 1,995,600
2019/06/07 980 1,002 979 996 1,799,100
2019/06/06 969 982 968 977 1,532,200
2019/06/05 973 981 965 975 2,129,300
2019/06/04 937 950 936 945 2,444,800
2019/06/03 945 954 940 946 1,645,100
2019/05/31 966 970 955 958 2,239,600
2019/05/30 975 983 966 973 1,717,200
2019/05/29 995 1,003 978 990 2,662,500
2019/05/28 1,003 1,015 1,000 1,010 2,979,100
2019/05/27 999 1,002 992 996 1,165,900
2019/05/24 1,008 1,009 989 994 2,050,100
2019/05/23 1,000 1,017 1,000 1,014 1,739,700
2019/05/22 1,009 1,024 1,007 1,010 2,206,100
2019/05/21 999 1,011 993 1,008 2,556,200
2019/05/20 994 998 988 995 1,851,900
2019/05/17 975 998 974 985 2,120,900
2019/05/16 972 978 962 975 2,597,700
2019/05/15 987 988 960 974 4,605,600
2019/05/14 1,000 1,001 934 995 7,245,300
2019/05/13 1,078 1,082 1,061 1,069 2,836,400
2019/05/10 1,109 1,112 1,066 1,076 3,737,900
2019/05/09 1,113 1,114 1,099 1,101 2,212,600
2019/05/08 1,095 1,107 1,090 1,104 2,815,100
2019/05/07 1,109 1,112 1,085 1,102 3,218,100
2019/04/26 1,110 1,114 1,096 1,114 2,259,000
2019/04/25 1,108 1,117 1,098 1,117 2,256,000
2019/04/24 1,124 1,127 1,102 1,110 2,299,000
2019/04/23 1,102 1,117 1,097 1,115 2,227,300
2019/04/22 1,101 1,109 1,094 1,107 1,035,100
2019/04/19 1,114 1,118 1,106 1,108 986,900
2019/04/18 1,125 1,130 1,100 1,107 2,493,600
2019/04/17 1,123 1,142 1,123 1,136 2,019,200
2019/04/16 1,115 1,131 1,114 1,127 2,399,800
2019/04/15 1,139 1,143 1,125 1,127 1,828,800
2019/04/12 1,130 1,133 1,121 1,124 2,136,100
2019/04/11 1,148 1,149 1,122 1,125 1,574,600
2019/04/10 1,125 1,129 1,118 1,128 2,004,500
2019/04/09 1,137 1,139 1,124 1,136 2,738,600
2019/04/08 1,117 1,129 1,113 1,124 1,998,600
2019/04/05 1,120 1,127 1,113 1,122 1,641,200
2019/04/04 1,118 1,122 1,111 1,122 1,608,300
2019/04/03 1,117 1,120 1,107 1,117 1,903,300
2019/04/02 1,120 1,126 1,108 1,112 1,556,000
2019/04/01 1,098 1,117 1,096 1,110 1,910,700
2019/03/29 1,082 1,091 1,080 1,089 2,471,900
2019/03/28 1,062 1,070 1,043 1,069 2,648,700
2019/03/27 1,091 1,092 1,066 1,080 2,316,200
2019/03/26 1,087 1,093 1,081 1,091 2,810,700
2019/03/25 1,083 1,089 1,059 1,074 2,216,900
2019/03/22 1,119 1,122 1,095 1,099 2,343,900
2019/03/20 1,112 1,116 1,104 1,112 1,328,700
2019/03/19 1,116 1,120 1,106 1,108 1,308,000
2019/03/18 1,108 1,110 1,100 1,110 1,224,400
2019/03/15 1,107 1,111 1,097 1,101 2,329,400
2019/03/14 1,110 1,115 1,086 1,088 1,573,000
2019/03/13 1,107 1,115 1,085 1,100 2,538,600
2019/03/12 1,088 1,107 1,088 1,104 2,418,600
2019/03/11 1,069 1,075 1,062 1,071 1,378,100
2019/03/08 1,074 1,079 1,058 1,061 2,947,100
2019/03/07 1,072 1,081 1,066 1,075 1,772,200
2019/03/06 1,075 1,085 1,073 1,077 1,741,300
2019/03/05 1,080 1,087 1,058 1,078 3,047,900
2019/03/04 1,098 1,101 1,090 1,090 1,747,300
2019/03/01 1,080 1,092 1,075 1,087 1,866,000
2019/02/28 1,095 1,098 1,076 1,080 2,489,500
2019/02/27 1,094 1,100 1,087 1,093 1,683,900
2019/02/26 1,097 1,101 1,085 1,091 1,521,000
2019/02/25 1,095 1,102 1,089 1,093 1,730,900
2019/02/22 1,067 1,087 1,066 1,087 2,066,200
2019/02/21 1,083 1,089 1,074 1,076 2,520,500
2019/02/20 1,085 1,093 1,080 1,087 1,640,600
2019/02/19 1,076 1,083 1,067 1,079 1,517,400
2019/02/18 1,089 1,091 1,073 1,079 1,356,800
2019/02/15 1,096 1,098 1,064 1,069 2,588,900
2019/02/14 1,070 1,090 1,070 1,086 1,886,400
2019/02/13 1,070 1,088 1,068 1,084 2,887,200
2019/02/12 1,038 1,056 1,038 1,047 2,847,000
2019/02/08 1,060 1,065 1,026 1,038 4,595,800
2019/02/07 1,049 1,072 1,049 1,069 3,274,300
2019/02/06 1,040 1,066 1,039 1,051 4,381,200
2019/02/05 1,026 1,037 1,023 1,026 3,534,600
2019/02/04 980 1,015 978 1,009 6,231,200
2019/02/01 1,084 1,085 1,061 1,065 2,923,200
2019/01/31 1,083 1,095 1,076 1,093 2,975,900
2019/01/30 1,068 1,072 1,063 1,065 1,773,900
2019/01/29 1,065 1,074 1,059 1,066 2,041,500
2019/01/28 1,073 1,080 1,065 1,068 1,342,000
2019/01/25 1,064 1,071 1,058 1,069 1,951,200
2019/01/24 1,055 1,068 1,046 1,068 2,894,100
2019/01/23 1,038 1,051 1,034 1,044 2,587,300
2019/01/22 1,053 1,053 1,040 1,041 1,498,300
2019/01/21 1,055 1,067 1,046 1,047 1,784,700
2019/01/18 1,042 1,053 1,040 1,045 2,125,200
2019/01/17 1,040 1,054 1,028 1,033 2,819,200
2019/01/16 1,044 1,046 1,026 1,033 2,482,000
2019/01/15 1,035 1,061 1,033 1,052 2,427,600
2019/01/11 1,025 1,040 1,021 1,033 2,139,100
2019/01/10 1,016 1,031 1,013 1,016 2,724,500
2019/01/09 1,041 1,044 1,015 1,020 2,690,100
2019/01/08 1,010 1,020 996 1,015 2,591,400
2019/01/07 984 1,016 984 1,009 2,418,500
2019/01/04 968 972 948 965 2,707,200

このページの先頭へ