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
2021/12/30 523 525 520 524 2,459,600
2021/12/29 523 527 521 526 2,112,400
2021/12/28 522 528 519 524 4,208,300
2021/12/27 518 522 515 519 3,308,600
2021/12/24 522 523 515 517 2,486,100
2021/12/23 515 522 515 518 4,401,800
2021/12/22 510 514 508 511 4,382,900
2021/12/21 504 511 504 510 5,541,600
2021/12/20 497 500 493 496 5,978,100
2021/12/17 499 504 495 500 5,492,400
2021/12/16 493 495 490 493 3,324,300
2021/12/15 479 487 479 487 2,634,700
2021/12/14 480 484 475 480 3,949,300
2021/12/13 495 495 481 483 4,361,900
2021/12/10 489 497 488 492 4,674,400
2021/12/09 491 492 484 487 4,398,900
2021/12/08 489 496 489 493 3,632,100
2021/12/07 483 492 480 488 6,961,100
2021/12/06 470 480 470 476 5,140,400
2021/12/03 471 473 462 471 7,656,300
2021/12/02 465 469 458 463 7,130,600
2021/12/01 465 478 461 471 5,793,200
2021/11/30 480 488 469 469 7,920,200
2021/11/29 485 486 472 473 7,877,700
2021/11/26 499 499 488 493 4,629,900
2021/11/25 499 504 492 502 4,018,800
2021/11/24 490 502 489 494 6,530,600
2021/11/22 475 489 470 486 7,692,900
2021/11/19 484 493 482 488 5,518,500
2021/11/18 478 494 477 492 8,428,300
2021/11/17 501 502 485 486 8,709,900
2021/11/16 507 510 500 500 4,372,100
2021/11/15 507 507 500 502 4,027,800
2021/11/12 501 508 501 507 4,339,300
2021/11/11 502 508 497 500 8,199,600
2021/11/10 511 512 504 506 6,248,800
2021/11/09 515 522 505 505 6,657,700
2021/11/08 514 520 511 515 8,698,000
2021/11/05 509 514 501 508 11,767,000
2021/11/04 530 530 503 512 24,780,400
2021/11/02 571 572 558 560 4,818,200
2021/11/01 572 572 560 570 4,796,400
2021/10/29 563 566 553 562 4,843,800
2021/10/28 561 564 552 556 8,543,500
2021/10/27 570 570 552 562 10,379,500
2021/10/26 600 600 574 575 10,072,000
2021/10/25 590 598 590 592 2,907,300
2021/10/22 595 600 588 589 5,557,700
2021/10/21 612 615 601 601 4,708,600
2021/10/20 631 634 609 609 7,488,200
2021/10/19 631 638 626 633 3,260,100
2021/10/18 626 635 625 632 5,158,300
2021/10/15 627 631 619 621 4,654,700
2021/10/14 630 633 620 621 3,979,600
2021/10/13 622 634 615 630 6,625,300
2021/10/12 615 620 609 619 5,171,700
2021/10/11 611 617 607 617 6,268,700
2021/10/08 600 618 599 614 13,249,800
2021/10/07 584 602 579 591 6,506,000
2021/10/06 604 607 581 586 8,245,900
2021/10/05 598 604 590 601 6,010,500
2021/10/04 606 611 598 602 6,801,700
2021/10/01 601 609 596 598 6,669,500
2021/09/30 607 610 597 604 8,364,500
2021/09/29 593 609 591 607 8,308,800
2021/09/28 613 618 606 617 9,383,300
2021/09/27 607 616 605 610 6,139,600
2021/09/24 598 603 592 601 7,803,900
2021/09/22 592 594 582 588 6,689,700
2021/09/21 592 604 586 601 7,289,800
2021/09/17 605 606 600 604 6,762,900
2021/09/16 603 613 600 603 7,913,700
2021/09/15 591 598 590 598 4,531,300
2021/09/14 600 601 592 596 5,143,400
2021/09/13 589 595 587 595 5,804,200
2021/09/10 581 592 580 590 7,658,600
2021/09/09 586 587 577 582 7,053,400
2021/09/08 590 593 585 593 5,086,900
2021/09/07 595 597 587 587 6,763,800
2021/09/06 596 596 590 594 4,634,000
2021/09/03 576 588 576 586 5,627,000
2021/09/02 580 583 572 577 5,868,800
2021/09/01 566 573 564 571 5,671,500
2021/08/31 551 562 548 559 5,753,200
2021/08/30 556 559 552 553 3,378,000
2021/08/27 544 551 541 551 3,290,100
2021/08/26 559 560 548 548 3,645,000
2021/08/25 557 563 552 554 4,463,600
2021/08/24 547 553 541 550 4,601,800
2021/08/23 533 545 533 537 4,326,500
2021/08/20 533 537 522 527 7,068,400
2021/08/19 552 555 540 540 8,076,400
2021/08/18 558 567 557 564 3,498,300
2021/08/17 564 566 555 556 5,272,400
2021/08/16 568 571 563 567 4,486,900
2021/08/13 569 579 567 577 3,683,400
2021/08/12 574 583 571 573 5,579,300
2021/08/11 572 573 564 565 3,444,600
2021/08/10 565 570 560 562 2,823,300
2021/08/06 554 564 551 560 3,938,900
2021/08/05 561 563 552 552 7,792,100
2021/08/04 575 581 568 569 4,564,900
2021/08/03 575 584 573 581 4,556,100
2021/08/02 564 577 557 573 7,610,400
2021/07/30 570 570 545 560 17,092,400
2021/07/29 600 602 587 587 6,744,300
2021/07/28 597 602 593 597 3,923,400
2021/07/27 605 613 602 604 5,658,500
2021/07/26 603 605 597 599 4,036,400
2021/07/21 597 601 590 591 4,292,500
2021/07/20 575 591 572 585 6,121,000
2021/07/19 597 597 575 579 8,437,100
2021/07/16 600 607 598 602 2,716,700
2021/07/15 606 607 600 602 3,520,500
2021/07/14 617 620 606 607 5,301,700
2021/07/13 616 627 616 625 4,158,200
2021/07/12 611 617 607 612 3,290,500
2021/07/09 590 605 589 601 4,866,600
2021/07/08 605 611 598 600 4,041,300
2021/07/07 603 610 602 608 3,067,300
2021/07/06 610 614 605 610 1,863,300
2021/07/05 613 613 606 608 2,833,900
2021/07/02 611 618 609 616 3,024,800
2021/07/01 614 616 606 614 3,176,100
2021/06/30 600 616 598 614 5,306,500
2021/06/29 625 627 610 610 7,930,100
2021/06/28 645 646 628 632 4,153,100
2021/06/25 634 639 631 636 2,970,400
2021/06/24 632 636 625 628 3,191,400
2021/06/23 643 644 630 631 2,971,400
2021/06/22 629 644 627 637 6,462,200
2021/06/21 612 617 605 615 5,542,500
2021/06/18 630 635 625 631 4,651,900
2021/06/17 638 640 627 636 3,958,000
2021/06/16 643 644 634 638 4,425,400
2021/06/15 628 647 626 642 5,426,200
2021/06/14 637 638 624 626 3,021,000
2021/06/11 641 641 621 631 6,338,100
2021/06/10 656 658 639 642 6,690,200
2021/06/09 636 658 633 658 7,353,700
2021/06/08 627 640 626 638 4,717,500
2021/06/07 629 632 625 632 4,123,700
2021/06/04 618 625 610 624 4,973,100
2021/06/03 614 620 612 616 3,927,400
2021/06/02 604 616 601 616 5,248,300
2021/06/01 605 609 597 602 2,915,800
2021/05/31 607 609 593 598 5,685,200
2021/05/28 608 617 608 612 6,121,200
2021/05/27 593 604 591 600 5,018,300
2021/05/26 585 596 583 592 3,942,800
2021/05/25 585 593 581 592 4,661,300
2021/05/24 573 583 572 578 5,764,600
2021/05/21 565 574 565 568 3,946,100
2021/05/20 555 573 553 569 5,519,100
2021/05/19 568 574 551 561 6,957,000
2021/05/18 569 580 565 573 6,891,800
2021/05/17 603 607 557 559 15,679,400
2021/05/14 603 616 599 606 6,060,700
2021/05/13 600 610 592 593 6,505,200
2021/05/12 629 630 603 609 7,266,100
2021/05/11 631 642 626 635 4,790,000
2021/05/10 622 639 622 638 6,441,200
2021/05/07 614 626 612 625 5,637,600
2021/05/06 619 620 603 610 5,504,400
2021/04/30 626 626 613 618 4,610,900
2021/04/28 621 627 616 625 5,016,100
2021/04/27 609 633 608 621 14,230,900
2021/04/26 591 607 588 605 5,788,800
2021/04/23 582 592 577 591 4,806,400
2021/04/22 597 600 585 587 5,408,600
2021/04/21 590 595 582 590 6,605,100
2021/04/20 614 615 598 605 6,732,200
2021/04/19 615 619 611 613 3,284,600
2021/04/16 621 623 607 613 5,021,500
2021/04/15 624 631 618 620 6,893,500
2021/04/14 612 625 608 625 9,932,400
2021/04/13 600 614 595 609 7,222,600
2021/04/12 605 612 597 602 5,292,000
2021/04/09 586 607 584 598 9,525,600
2021/04/08 592 593 576 582 4,883,800
2021/04/07 573 595 572 593 6,734,000
2021/04/06 587 588 573 575 7,642,700
2021/04/05 589 589 568 587 7,909,500
2021/04/02 597 601 579 585 9,428,100
2021/04/01 604 607 594 597 8,357,000
2021/03/31 608 611 597 600 8,663,000
2021/03/30 584 614 580 611 11,555,800
2021/03/29 617 620 594 599 10,231,700
2021/03/26 613 618 606 608 10,058,300
2021/03/25 585 615 585 612 12,081,200
2021/03/24 600 603 580 584 10,713,400
2021/03/23 620 627 609 610 10,341,400
2021/03/22 617 627 612 613 9,519,500
2021/03/19 615 622 605 620 12,464,500
2021/03/18 610 615 605 607 7,987,300
2021/03/17 625 635 606 610 10,539,800
2021/03/16 619 633 617 619 8,184,400
2021/03/15 615 640 614 622 14,421,000
2021/03/12 613 613 594 602 12,380,400
2021/03/11 592 616 592 615 18,559,100
2021/03/10 569 590 563 587 12,088,700
2021/03/09 564 578 564 575 11,563,900
2021/03/08 573 574 556 558 9,295,500
2021/03/05 548 565 540 563 11,744,000
2021/03/04 560 570 550 553 11,044,200
2021/03/03 548 568 546 566 9,997,800
2021/03/02 555 560 539 544 7,573,800
2021/03/01 547 552 539 549 9,193,400
2021/02/26 553 559 538 539 13,212,800
2021/02/25 561 569 552 567 10,689,800
2021/02/24 546 565 538 546 14,171,000
2021/02/22 574 581 545 550 20,504,300
2021/02/19 570 594 567 574 16,572,400
2021/02/18 612 615 571 574 19,131,500
2021/02/17 590 603 588 600 9,707,800
2021/02/16 574 600 573 588 14,920,400
2021/02/15 578 584 571 572 9,385,600
2021/02/12 563 572 549 571 13,694,600
2021/02/10 536 558 534 557 11,977,000
2021/02/09 557 565 531 541 19,250,100
2021/02/08 533 553 532 549 18,529,700
2021/02/05 506 524 506 523 14,246,100
2021/02/04 480 504 479 500 14,258,100
2021/02/03 471 483 465 479 14,181,900
2021/02/02 464 479 459 475 11,339,300
2021/02/01 448 476 448 464 10,844,600
2021/01/29 466 469 448 453 15,967,800
2021/01/28 436 474 436 467 21,472,900
2021/01/27 432 446 428 446 9,687,300
2021/01/26 427 432 423 432 6,277,800
2021/01/25 424 431 422 423 6,180,600
2021/01/22 424 429 420 423 7,932,400
2021/01/21 436 438 422 425 9,322,600
2021/01/20 418 430 418 428 12,045,000
2021/01/19 412 416 407 408 6,766,600
2021/01/18 419 420 405 410 11,023,500
2021/01/15 416 432 416 426 14,386,200
2021/01/14 401 413 396 413 11,625,900
2021/01/13 405 407 400 402 6,476,400
2021/01/12 402 412 399 404 8,996,400
2021/01/08 404 405 392 398 7,146,900
2021/01/07 398 404 393 398 11,205,000
2021/01/06 379 391 379 391 7,525,400
2021/01/05 369 381 366 380 7,013,300
2021/01/04 394 394 376 377 9,895,600

このページの先頭へ