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
2020/12/30 400 400 391 394 7,387,200
2020/12/29 390 400 388 400 8,581,700
2020/12/28 389 391 381 387 5,825,900
2020/12/25 385 390 383 384 4,825,800
2020/12/24 378 388 378 384 8,275,700
2020/12/23 384 386 369 375 10,837,900
2020/12/22 392 397 386 386 10,933,800
2020/12/21 403 405 396 398 8,681,600
2020/12/18 397 409 396 406 10,116,300
2020/12/17 410 412 397 400 10,981,900
2020/12/16 401 412 400 408 11,322,200
2020/12/15 395 409 387 398 18,426,700
2020/12/14 374 396 374 394 12,520,700
2020/12/11 377 378 369 371 10,162,700
2020/12/10 362 380 362 374 16,052,900
2020/12/09 354 358 353 355 5,067,100
2020/12/08 346 357 342 354 8,149,300
2020/12/07 360 360 349 350 7,880,000
2020/12/04 359 361 352 358 9,016,800
2020/12/03 349 363 348 354 12,761,100
2020/12/02 340 350 336 347 10,052,000
2020/12/01 338 342 331 338 11,015,900
2020/11/30 352 352 333 334 14,662,300
2020/11/27 340 353 339 346 17,785,000
2020/11/26 340 353 338 340 16,432,700
2020/11/25 335 343 335 337 19,650,000
2020/11/24 315 324 311 317 12,097,300
2020/11/20 303 308 300 306 6,262,500
2020/11/19 308 311 303 308 6,968,400
2020/11/18 307 312 302 308 7,107,600
2020/11/17 316 317 305 312 8,233,700
2020/11/16 308 313 305 308 9,956,600
2020/11/13 295 300 292 300 6,823,800
2020/11/12 308 311 294 300 11,636,000
2020/11/11 316 324 304 311 15,643,700
2020/11/10 290 309 288 308 20,581,100
2020/11/09 284 285 273 274 7,323,700
2020/11/06 271 281 267 279 9,887,100
2020/11/05 279 279 266 270 11,041,800
2020/11/04 290 291 282 282 10,916,200
2020/11/02 272 287 271 282 12,217,200
2020/10/30 281 284 262 264 23,284,300
2020/10/29 251 265 250 262 7,068,900
2020/10/28 271 273 257 258 8,636,400
2020/10/27 268 274 266 273 7,334,400
2020/10/26 264 271 264 270 7,334,700
2020/10/23 259 262 258 262 8,842,200
2020/10/22 258 260 255 256 4,783,100
2020/10/21 251 261 251 260 9,485,500
2020/10/20 256 258 250 250 8,333,600
2020/10/19 257 262 256 258 10,556,300
2020/10/16 266 269 261 262 10,082,600
2020/10/15 273 276 270 270 5,895,500
2020/10/14 282 282 272 274 11,134,100
2020/10/13 287 290 285 290 4,012,100
2020/10/12 289 289 284 287 5,605,300
2020/10/09 295 296 288 288 7,264,600
2020/10/08 302 302 296 296 4,353,200
2020/10/07 303 304 296 301 5,374,600
2020/10/06 300 307 300 307 3,813,500
2020/10/05 295 302 294 301 5,666,900
2020/10/02 296 300 285 287 9,217,400
2020/09/30 303 310 295 296 5,907,800
2020/09/29 306 308 302 305 5,311,200
2020/09/28 300 310 297 310 6,196,400
2020/09/25 301 302 292 295 6,378,200
2020/09/24 298 300 295 296 7,107,300
2020/09/23 300 305 294 302 7,604,500
2020/09/18 313 313 303 303 11,627,900
2020/09/17 319 320 312 312 6,141,000
2020/09/16 324 324 316 317 8,040,800
2020/09/15 328 330 324 326 5,616,500
2020/09/14 329 334 326 334 5,190,200
2020/09/11 319 325 318 323 4,954,200
2020/09/10 321 324 317 324 5,489,900
2020/09/09 324 326 320 320 6,644,400
2020/09/08 330 332 327 331 4,624,700
2020/09/07 325 332 323 329 4,973,600
2020/09/04 324 328 321 327 7,833,000
2020/09/03 337 338 333 334 4,541,700
2020/09/02 338 339 328 332 5,740,300
2020/09/01 341 342 335 337 4,535,400
2020/08/31 340 346 339 343 5,242,600
2020/08/28 339 349 335 338 9,778,400
2020/08/27 340 340 332 334 5,508,500
2020/08/26 338 341 333 341 4,167,100
2020/08/25 332 345 331 342 8,554,500
2020/08/24 335 335 323 323 5,770,100
2020/08/21 334 338 331 332 5,958,800
2020/08/20 327 333 324 329 4,260,600
2020/08/19 322 336 319 332 6,886,000
2020/08/18 337 338 326 327 7,636,000
2020/08/17 338 347 335 342 3,450,800
2020/08/14 346 349 342 342 2,917,900
2020/08/13 348 352 341 345 7,100,600
2020/08/12 337 347 337 346 6,397,300
2020/08/11 325 338 323 337 9,420,900
2020/08/07 314 320 311 314 5,441,300
2020/08/06 312 325 310 315 7,412,900
2020/08/05 305 313 300 312 8,581,400
2020/08/04 300 314 292 313 9,844,900
2020/08/03 280 299 280 296 10,023,100
2020/07/31 293 294 278 278 12,585,400
2020/07/30 323 324 306 309 9,035,700
2020/07/29 350 350 321 322 17,021,400
2020/07/28 368 370 361 361 4,715,500
2020/07/27 369 370 362 369 5,470,200
2020/07/22 372 380 369 371 6,115,000
2020/07/21 378 383 372 372 6,287,800
2020/07/20 380 381 370 381 4,760,100
2020/07/17 381 382 376 377 6,567,900
2020/07/16 387 393 382 389 12,276,500
2020/07/15 381 387 372 379 6,862,600
2020/07/14 368 376 364 374 5,016,600
2020/07/13 366 379 365 373 8,974,600
2020/07/10 366 368 358 360 6,618,500
2020/07/09 372 375 365 366 5,473,300
2020/07/08 373 380 369 375 5,315,000
2020/07/07 382 384 372 376 6,941,300
2020/07/06 368 382 367 382 6,349,400
2020/07/03 372 375 364 368 5,849,600
2020/07/02 363 377 361 370 8,511,400
2020/07/01 370 376 365 367 5,962,200
2020/06/30 370 381 369 372 8,860,100
2020/06/29 373 375 363 363 8,839,400
2020/06/26 384 386 377 377 7,576,100
2020/06/25 387 387 377 379 9,980,300
2020/06/24 401 402 392 392 8,059,900
2020/06/23 403 411 398 401 8,384,100
2020/06/22 397 402 391 397 7,964,000
2020/06/19 412 413 397 397 11,292,400
2020/06/18 413 413 402 408 6,626,000
2020/06/17 421 426 409 417 7,407,300
2020/06/16 410 429 410 429 8,001,700
2020/06/15 415 418 396 396 7,010,200
2020/06/12 393 414 390 412 11,459,300
2020/06/11 439 445 417 417 10,831,400
2020/06/10 441 453 439 453 6,371,500
2020/06/09 468 468 444 453 10,209,200
2020/06/08 448 469 448 465 11,417,700
2020/06/05 431 436 422 436 9,698,300
2020/06/04 433 439 419 423 12,060,900
2020/06/03 424 429 415 421 10,199,800
2020/06/02 398 419 395 417 10,253,400
2020/06/01 405 410 390 393 11,626,900
2020/05/29 413 419 398 399 48,954,100
2020/05/28 420 435 418 429 15,874,700
2020/05/27 395 412 391 409 12,004,000
2020/05/26 381 403 379 403 11,137,400
2020/05/25 376 381 373 377 5,365,800
2020/05/22 384 385 370 372 6,569,600
2020/05/21 390 395 382 385 6,467,800
2020/05/20 381 388 375 386 5,743,300
2020/05/19 377 385 377 382 7,524,600
2020/05/18 371 371 359 368 5,494,000
2020/05/15 370 373 361 368 8,172,700
2020/05/14 380 380 365 365 9,385,400
2020/05/13 389 390 381 381 11,323,700
2020/05/12 405 409 395 405 6,672,400
2020/05/11 394 406 391 406 8,831,400
2020/05/08 392 398 387 389 9,552,100
2020/05/07 390 395 381 382 7,279,500
2020/05/01 412 413 396 398 6,517,500
2020/04/30 414 426 413 421 6,299,300
2020/04/28 403 408 395 400 6,079,400
2020/04/27 392 405 386 404 7,244,900
2020/04/24 397 400 380 384 7,212,800
2020/04/23 378 393 378 390 5,627,500
2020/04/22 383 384 375 378 5,302,700
2020/04/21 395 395 384 387 5,786,400
2020/04/20 390 403 386 403 6,563,600
2020/04/17 382 398 379 388 9,098,800
2020/04/16 377 381 373 374 4,787,800
2020/04/15 389 389 380 383 4,584,400
2020/04/14 378 390 372 388 4,615,400
2020/04/13 393 395 378 380 5,231,900
2020/04/10 391 396 382 395 5,662,400
2020/04/09 393 395 386 389 7,131,300
2020/04/08 405 408 384 393 7,934,500
2020/04/07 413 419 389 407 5,853,900
2020/04/06 386 401 375 394 6,566,700
2020/04/03 402 408 382 389 5,030,900
2020/04/02 409 417 396 399 6,558,500
2020/04/01 434 446 412 417 5,170,400
2020/03/31 459 464 436 439 5,510,700
2020/03/30 450 456 437 455 5,182,900
2020/03/27 484 486 454 477 5,689,700
2020/03/26 475 483 459 462 4,764,700
2020/03/25 490 493 459 480 5,947,000
2020/03/24 428 450 414 450 6,803,400
2020/03/23 378 420 376 420 8,708,400
2020/03/19 405 409 361 373 10,585,700
2020/03/18 414 419 403 404 8,127,400
2020/03/17 406 421 399 409 6,648,500
2020/03/16 438 440 420 421 5,189,400
2020/03/13 422 447 411 430 7,837,700
2020/03/12 486 491 463 468 6,946,900
2020/03/11 517 525 497 499 7,969,400
2020/03/10 521 527 497 521 5,621,400
2020/03/09 544 547 518 523 4,845,900
2020/03/06 573 574 555 560 3,388,300
2020/03/05 590 591 579 583 2,790,900
2020/03/04 564 581 563 580 3,576,100
2020/03/03 591 593 570 573 3,961,500
2020/03/02 576 593 565 582 4,605,400
2020/02/28 592 598 582 586 4,859,500
2020/02/27 612 617 605 608 3,385,300
2020/02/26 622 624 610 621 3,038,500
2020/02/25 623 636 621 625 3,752,900
2020/02/21 651 655 644 645 2,574,500
2020/02/20 663 669 652 654 1,953,100
2020/02/19 665 666 656 660 1,689,300
2020/02/18 656 665 653 658 1,632,900
2020/02/17 656 662 651 661 1,731,700
2020/02/14 666 669 650 659 4,842,700
2020/02/13 683 684 670 671 2,160,100
2020/02/12 687 690 673 676 2,556,000
2020/02/10 688 693 685 686 1,968,100
2020/02/07 696 701 688 701 2,441,500
2020/02/06 680 702 680 697 4,592,600
2020/02/05 674 681 664 679 3,609,800
2020/02/04 682 685 661 669 4,809,700
2020/02/03 664 682 664 680 3,692,200
2020/01/31 675 685 675 680 3,379,100
2020/01/30 693 697 671 672 7,112,800
2020/01/29 705 715 698 711 2,876,700
2020/01/28 699 704 692 697 3,238,400
2020/01/27 704 708 698 705 2,702,500
2020/01/24 714 714 707 711 1,870,800
2020/01/23 714 721 708 713 2,320,400
2020/01/22 715 720 707 720 3,431,700
2020/01/21 733 736 724 726 1,789,400
2020/01/20 735 736 727 732 1,462,800
2020/01/17 725 734 718 734 3,405,200
2020/01/16 719 726 718 724 2,917,600
2020/01/15 715 719 713 716 2,496,600
2020/01/14 712 719 707 716 3,022,200
2020/01/10 718 720 709 714 2,892,600
2020/01/09 696 718 696 718 3,937,500
2020/01/08 698 700 685 690 4,972,200
2020/01/07 701 715 701 713 2,395,700
2020/01/06 708 711 687 700 4,645,500

このページの先頭へ