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
2026/08/14 657 692 655 691 4,883,200
2026/08/13 675 676 653 664 3,947,100
2026/08/12 652 674 649 670 3,161,000
2026/08/10 667 672 648 655 3,677,000
2026/08/07 632 663 627 659 5,831,500
2026/08/06 595 627 594 623 4,598,900
2026/08/05 594 605 589 605 4,148,500
2026/08/04 596 611 584 588 5,581,200
2026/08/03 571 600 555 596 6,923,300
2026/07/31 622 625 591 591 11,781,200
2026/07/30 693 708 686 691 4,641,100
2026/07/29 672 684 662 684 4,933,100
2026/07/28 680 682 653 662 4,205,900
2026/07/27 657 686 653 682 4,424,900
2026/07/24 638 659 632 647 3,709,300
2026/07/23 632 643 631 637 2,405,500
2026/07/22 638 642 632 639 2,623,200
2026/07/21 621 637 615 634 3,816,100
2026/07/17 622 629 604 613 3,763,500
2026/07/16 609 628 606 625 3,356,000
2026/07/15 619 630 609 619 2,685,700
2026/07/14 592 611 590 606 3,524,600
2026/07/13 586 596 582 590 3,422,900
2026/07/10 577 589 569 584 5,079,100
2026/07/09 586 588 572 575 2,359,600
2026/07/08 599 600 576 582 3,539,800
2026/07/07 587 605 581 589 5,249,100
2026/07/06 579 588 574 587 3,068,400
2026/07/03 566 577 566 574 2,743,300
2026/07/02 558 578 551 566 3,287,800
2026/07/01 554 556 543 549 2,611,300
2026/06/30 566 567 546 549 2,922,000
2026/06/29 567 568 559 562 2,757,700
2026/06/26 580 582 557 565 3,773,300
2026/06/25 582 594 579 590 5,449,700
2026/06/24 562 578 556 564 3,297,300
2026/06/23 568 571 558 558 4,147,400
2026/06/22 561 568 556 559 2,412,600
2026/06/19 577 582 556 557 4,264,900
2026/06/18 588 594 583 583 2,572,600
2026/06/17 578 599 577 592 2,279,400
2026/06/16 591 597 577 588 2,461,700
2026/06/15 578 591 576 590 2,590,400
2026/06/12 601 609 577 578 3,854,300
2026/06/11 580 594 574 591 3,209,900
2026/06/10 614 619 594 597 4,125,000
2026/06/09 620 630 613 620 3,106,400
2026/06/08 621 633 597 606 4,149,100
2026/06/05 627 635 613 631 3,399,700
2026/06/04 626 649 621 634 5,781,900
2026/06/03 605 622 604 617 3,826,200
2026/06/02 596 604 592 597 3,480,900
2026/06/01 606 607 591 603 3,356,100
2026/05/29 601 613 597 610 5,799,100
2026/05/28 593 600 583 594 3,033,200
2026/05/27 585 603 582 595 3,499,800
2026/05/26 600 601 574 581 4,606,200
2026/05/25 604 605 586 592 4,283,800
2026/05/22 578 592 578 585 2,663,500
2026/05/21 587 591 575 577 3,202,900
2026/05/20 595 599 576 577 4,086,100
2026/05/19 597 602 589 595 4,975,800
2026/05/18 582 598 576 591 5,025,500
2026/05/15 580 597 567 583 7,698,500
2026/05/14 543 563 540 561 4,136,600
2026/05/13 543 547 537 539 3,789,200
2026/05/12 555 555 544 550 3,810,400
2026/05/11 544 557 538 555 4,245,300
2026/05/08 522 536 517 534 4,351,900
2026/05/07 519 528 508 516 5,366,500
2026/05/01 498 512 490 505 3,626,400
2026/04/30 500 508 498 499 3,587,800
2026/04/28 501 510 499 507 3,121,200
2026/04/27 494 498 490 497 3,802,600
2026/04/24 515 516 486 494 10,212,900
2026/04/23 588 594 547 553 5,186,100
2026/04/22 600 604 588 592 3,365,600
2026/04/21 602 612 597 607 2,544,600
2026/04/20 594 604 591 600 2,824,700
2026/04/17 602 605 593 594 3,041,200
2026/04/16 607 621 604 618 4,198,700
2026/04/15 582 598 581 597 3,459,700
2026/04/14 570 579 569 572 2,467,500
2026/04/13 570 576 565 565 1,856,600
2026/04/10 578 585 573 573 3,014,400
2026/04/09 580 583 573 573 2,449,700
2026/04/08 572 585 566 580 3,286,100
2026/04/07 553 554 547 552 1,691,800
2026/04/06 554 561 552 553 1,859,500
2026/04/03 540 555 539 553 2,557,600
2026/03/27 512 532 511 528 3,496,000
2026/03/26 515 519 510 515 2,826,700
2026/03/25 511 517 511 515 2,327,200
2026/03/24 497 501 492 500 2,274,700
2026/03/23 490 494 483 486 3,448,000
2026/03/19 498 502 495 498 4,304,900
2026/03/18 509 512 505 512 2,352,600
2026/03/17 511 511 495 498 2,351,400
2026/03/16 509 516 497 498 3,107,800
2026/03/13 508 515 504 508 2,517,500
2026/03/12 521 525 512 518 3,325,600
2026/03/11 524 529 521 523 2,919,100
2026/03/10 516 522 506 514 3,590,500
2026/03/09 496 517 488 506 5,718,800
2026/03/06 531 545 530 544 2,494,200
2026/03/05 545 548 536 538 3,686,400
2026/03/04 541 547 519 525 3,804,000
2026/03/03 579 585 557 559 2,984,900
2026/03/02 580 588 574 586 2,807,300
2026/02/27 591 597 589 597 3,530,200
2026/02/26 598 607 586 591 3,681,000
2026/02/25 594 603 590 597 2,863,800
2026/02/24 585 603 583 593 2,968,500
2026/02/20 597 599 585 592 2,729,700
2026/02/19 600 608 595 597 3,645,200
2026/02/18 585 595 576 593 4,077,600
2026/02/17 590 591 567 573 4,076,000
2026/02/16 582 586 579 581 3,532,000
2026/02/13 604 606 585 589 5,491,500
2026/02/12 629 638 611 611 4,045,000
2026/02/10 620 641 618 625 5,412,800
2026/02/09 647 651 601 604 7,085,900
2026/02/06 640 644 615 617 6,822,600
2026/02/05 701 718 626 657 9,558,400
2026/02/04 678 695 676 693 2,886,400
2026/02/03 676 687 673 682 2,915,300
2026/02/02 685 693 663 666 2,622,700
2026/01/30 665 675 661 671 2,518,200
2026/01/29 654 661 646 655 2,419,300
2026/01/28 661 667 655 660 3,964,800
2026/01/27 676 684 672 676 2,000,100
2026/01/26 685 696 677 680 2,465,700
2026/01/23 700 711 694 709 2,876,700
2026/01/22 701 715 699 703 3,102,300
2026/01/21 693 699 688 693 3,325,900
2026/01/20 713 718 704 708 2,121,900
2026/01/19 722 728 708 717 3,226,800
2026/01/16 720 736 720 732 1,868,200
2026/01/15 720 729 715 722 2,378,500
2026/01/14 699 727 694 723 3,731,400
2026/01/13 715 715 687 694 2,903,200
2026/01/09 699 707 696 701 2,287,400
2026/01/08 701 712 694 698 2,152,700
2026/01/07 691 710 689 701 2,390,900
2026/01/06 695 707 690 692 2,246,800
2026/01/05 687 696 685 691 1,996,100

このページの先頭へ