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

コニシ(4956)の株価時系列情報

コニシ(4956)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
2024/04/24 1,454 1,465 1,440 1,451 101,000
2024/04/23 1,404 1,446 1,399 1,441 102,000
2024/04/22 1,400 1,406 1,376 1,399 78,100
2024/04/19 1,400 1,415 1,356 1,376 111,100
2024/04/18 1,396 1,430 1,394 1,427 108,400
2024/04/17 1,416 1,421 1,382 1,396 56,300
2024/04/16 1,446 1,446 1,397 1,408 95,800
2024/04/15 1,455 1,472 1,447 1,472 80,500
2024/04/12 1,486 1,501 1,475 1,478 57,200
2024/04/11 1,451 1,493 1,445 1,485 109,900
2024/04/10 1,473 1,495 1,470 1,475 81,800
2024/04/09 1,471 1,477 1,459 1,473 80,400
2024/04/08 1,485 1,496 1,461 1,469 116,800
2024/04/05 1,493 1,504 1,476 1,493 104,200
2024/04/04 1,557 1,558 1,492 1,509 118,500
2024/04/03 1,520 1,550 1,507 1,525 91,800
2024/04/02 1,548 1,567 1,540 1,551 92,300
2024/04/01 1,560 1,563 1,535 1,540 70,400
2024/03/29 1,551 1,584 1,541 1,565 102,800
2024/03/28 1,552 1,584 1,525 1,533 94,100
2024/03/27 1,574 1,624 1,574 1,592 190,700
2024/03/26 1,563 1,594 1,558 1,577 48,100
2024/03/25 1,635 1,645 1,560 1,580 176,700
2024/03/22 1,611 1,648 1,607 1,635 78,100
2024/03/21 1,623 1,635 1,595 1,595 82,500
2024/03/19 1,618 1,625 1,587 1,621 57,800
2024/03/18 1,650 1,658 1,618 1,618 74,600
2024/03/15 1,600 1,647 1,592 1,626 137,100
2024/03/14 1,583 1,598 1,546 1,598 74,600
2024/03/13 1,581 1,595 1,540 1,564 79,100
2024/03/12 1,539 1,581 1,514 1,581 90,800
2024/03/11 1,524 1,547 1,514 1,543 76,800
2024/03/08 1,478 1,545 1,466 1,534 108,400
2024/03/07 1,529 1,530 1,481 1,488 68,900
2024/03/06 1,500 1,529 1,482 1,522 135,900
2024/03/05 1,501 1,524 1,481 1,508 85,000
2024/03/04 1,496 1,510 1,460 1,501 142,900
2024/03/01 1,458 1,493 1,458 1,487 65,700
2024/02/29 1,463 1,468 1,443 1,456 134,600
2024/02/28 1,479 1,487 1,427 1,433 117,500
2024/02/27 1,462 1,494 1,460 1,478 90,200
2024/02/26 1,413 1,471 1,413 1,462 118,100
2024/02/22 1,403 1,412 1,391 1,411 80,900
2024/02/21 1,384 1,384 1,365 1,378 56,800
2024/02/20 1,390 1,403 1,388 1,388 54,300
2024/02/19 1,359 1,387 1,359 1,386 34,400
2024/02/16 1,360 1,379 1,345 1,372 78,200
2024/02/15 1,367 1,368 1,326 1,336 79,200
2024/02/14 1,374 1,380 1,336 1,349 87,800
2024/02/13 1,325 1,376 1,325 1,375 152,500
2024/02/09 1,329 1,329 1,306 1,311 70,700
2024/02/08 1,330 1,350 1,320 1,338 95,800
2024/02/07 1,304 1,326 1,297 1,319 87,900
2024/02/06 1,311 1,327 1,300 1,312 154,200
2024/02/05 1,369 1,369 1,322 1,328 134,200
2024/02/02 1,360 1,380 1,341 1,357 128,400
2024/02/01 1,395 1,400 1,361 1,364 157,700
2024/01/31 1,450 1,451 1,405 1,425 335,400
2024/01/30 1,425 1,456 1,412 1,450 349,800
2024/01/29 1,364 1,395 1,360 1,395 62,000
2024/01/26 1,379 1,385 1,356 1,357 81,100
2024/01/25 1,365 1,393 1,365 1,372 74,700
2024/01/24 1,371 1,384 1,348 1,359 103,900
2024/01/23 1,395 1,396 1,366 1,367 66,500
2024/01/22 1,391 1,406 1,380 1,392 43,200
2024/01/19 1,398 1,402 1,375 1,379 89,500
2024/01/18 1,398 1,414 1,393 1,393 37,000
2024/01/17 1,420 1,440 1,399 1,399 69,300
2024/01/16 1,455 1,455 1,415 1,415 53,000
2024/01/15 1,414 1,479 1,414 1,455 62,400
2024/01/12 1,444 1,444 1,405 1,412 49,900
2024/01/11 1,429 1,446 1,420 1,433 59,700
2024/01/10 1,415 1,431 1,396 1,411 88,700
2024/01/09 1,396 1,415 1,396 1,415 83,800
2024/01/05 1,400 1,407 1,382 1,395 70,600
2024/01/04 1,355 1,391 1,322 1,389 61,900
2023/12/29 1,355 1,368 1,338 1,353 69,900
2023/12/28 1,351 1,357 1,330 1,355 49,200
2023/12/28 1 -> 2.00 分割
2023/12/27 2,670 2,714 2,670 2,703 37,400
2023/12/26 2,675 2,675 2,627 2,645 64,000
2023/12/25 2,650 2,692 2,650 2,671 23,800
2023/12/22 2,610 2,645 2,596 2,645 28,700
2023/12/21 2,560 2,626 2,560 2,611 38,600
2023/12/20 2,556 2,600 2,555 2,582 30,300
2023/12/19 2,512 2,554 2,499 2,546 32,200
2023/12/18 2,517 2,517 2,447 2,489 35,000
2023/12/15 2,531 2,547 2,514 2,542 58,900
2023/12/14 2,533 2,551 2,497 2,531 51,600
2023/12/13 2,521 2,558 2,502 2,514 32,900
2023/12/12 2,502 2,534 2,495 2,521 69,200
2023/12/11 2,440 2,469 2,412 2,463 39,900
2023/12/08 2,471 2,508 2,413 2,424 66,600
2023/12/07 2,536 2,551 2,507 2,515 26,700
2023/12/06 2,481 2,576 2,481 2,567 48,900
2023/12/05 2,534 2,604 2,506 2,509 57,900
2023/12/04 2,551 2,570 2,525 2,558 27,000
2023/12/01 2,569 2,627 2,552 2,584 53,600
2023/11/30 2,511 2,614 2,487 2,582 179,600
2023/11/29 2,448 2,511 2,442 2,511 386,900
2023/11/28 2,477 2,477 2,439 2,451 46,400
2023/11/27 2,481 2,508 2,460 2,474 41,400
2023/11/24 2,476 2,506 2,470 2,492 51,500
2023/11/22 2,500 2,534 2,471 2,475 87,200
2023/11/21 2,431 2,481 2,431 2,460 56,600
2023/11/20 2,486 2,518 2,476 2,479 55,800
2023/11/17 2,476 2,491 2,443 2,486 32,700
2023/11/16 2,461 2,504 2,412 2,447 32,300
2023/11/15 2,530 2,536 2,499 2,511 38,100
2023/11/14 2,512 2,530 2,487 2,489 29,700
2023/11/13 2,550 2,550 2,462 2,490 37,400
2023/11/10 2,492 2,538 2,492 2,513 50,800
2023/11/09 2,452 2,521 2,452 2,511 46,700
2023/11/08 2,520 2,520 2,448 2,468 63,400
2023/11/07 2,484 2,558 2,484 2,520 54,000
2023/11/06 2,443 2,530 2,443 2,523 108,700
2023/11/02 2,291 2,362 2,287 2,361 82,800
2023/11/01 2,320 2,320 2,236 2,291 107,100
2023/10/31 2,204 2,231 2,171 2,220 155,600
2023/10/30 2,180 2,186 2,148 2,176 97,500
2023/10/27 2,132 2,172 2,116 2,172 77,100
2023/10/26 2,173 2,173 2,114 2,132 60,400
2023/10/25 2,159 2,187 2,151 2,155 61,300
2023/10/24 2,204 2,204 2,102 2,159 38,800
2023/10/23 2,211 2,224 2,178 2,178 57,800
2023/10/20 2,157 2,184 2,146 2,179 43,800
2023/10/19 2,184 2,201 2,178 2,189 46,000
2023/10/18 2,248 2,251 2,204 2,232 53,800
2023/10/17 2,237 2,257 2,219 2,235 46,700
2023/10/16 2,257 2,274 2,222 2,236 47,500
2023/10/13 2,250 2,290 2,250 2,265 44,700
2023/10/12 2,287 2,305 2,265 2,300 32,800
2023/10/11 2,320 2,339 2,273 2,285 57,900
2023/10/10 2,271 2,290 2,247 2,290 47,400
2023/10/06 2,185 2,236 2,185 2,221 44,100
2023/10/05 2,147 2,207 2,145 2,200 66,200
2023/10/04 2,159 2,193 2,133 2,138 79,600
2023/10/03 2,261 2,261 2,216 2,224 40,800
2023/10/02 2,295 2,332 2,279 2,279 57,200
2023/09/29 2,352 2,352 2,271 2,280 71,100
2023/09/28 2,357 2,384 2,340 2,352 63,300
2023/09/27 2,440 2,453 2,361 2,419 106,900
2023/09/26 2,393 2,406 2,357 2,400 50,700
2023/09/25 2,411 2,435 2,405 2,409 47,300
2023/09/22 2,417 2,444 2,392 2,411 53,700
2023/09/21 2,480 2,509 2,459 2,467 50,800
2023/09/20 2,615 2,628 2,487 2,487 131,200
2023/09/19 2,608 2,642 2,589 2,642 116,800
2023/09/15 2,617 2,646 2,593 2,639 112,800
2023/09/14 2,596 2,632 2,593 2,617 48,700
2023/09/13 2,628 2,628 2,583 2,596 42,800
2023/09/12 2,600 2,629 2,586 2,628 37,300
2023/09/11 2,593 2,593 2,552 2,574 34,600
2023/09/08 2,592 2,629 2,534 2,567 94,300
2023/09/07 2,605 2,621 2,581 2,592 64,600
2023/09/06 2,593 2,624 2,568 2,623 70,700
2023/09/05 2,586 2,612 2,570 2,603 96,000
2023/09/04 2,534 2,588 2,513 2,583 66,100
2023/09/01 2,508 2,550 2,506 2,534 69,200
2023/08/31 2,434 2,500 2,434 2,492 136,300
2023/08/30 2,431 2,441 2,410 2,434 40,700
2023/08/29 2,450 2,450 2,417 2,431 33,400
2023/08/28 2,398 2,453 2,387 2,450 53,100
2023/08/25 2,384 2,403 2,379 2,381 39,100
2023/08/24 2,388 2,401 2,373 2,401 32,400
2023/08/23 2,370 2,405 2,370 2,405 27,600
2023/08/22 2,351 2,391 2,320 2,391 42,900
2023/08/21 2,384 2,399 2,346 2,346 45,500
2023/08/18 2,412 2,412 2,366 2,382 50,800
2023/08/17 2,445 2,449 2,401 2,434 53,400
2023/08/16 2,434 2,463 2,415 2,460 43,100
2023/08/15 2,393 2,443 2,390 2,435 30,100
2023/08/14 2,406 2,418 2,391 2,403 31,700
2023/08/10 2,332 2,406 2,332 2,406 51,700
2023/08/09 2,343 2,343 2,305 2,331 45,100
2023/08/08 2,305 2,352 2,305 2,352 46,400
2023/08/07 2,247 2,315 2,231 2,305 51,400
2023/08/04 2,243 2,266 2,238 2,266 33,500
2023/08/03 2,247 2,271 2,227 2,243 89,900
2023/08/02 2,259 2,300 2,230 2,266 71,000
2023/08/01 2,244 2,305 2,200 2,289 87,100
2023/07/31 2,226 2,285 2,226 2,277 105,700
2023/07/28 2,162 2,215 2,158 2,212 102,100
2023/07/27 2,195 2,195 2,150 2,174 33,200
2023/07/26 2,206 2,214 2,191 2,198 34,200
2023/07/25 2,198 2,220 2,187 2,201 45,200
2023/07/24 2,196 2,209 2,181 2,198 36,300
2023/07/21 2,171 2,181 2,153 2,170 47,100
2023/07/20 2,194 2,200 2,158 2,169 29,800
2023/07/19 2,205 2,208 2,178 2,194 32,600
2023/07/18 2,135 2,175 2,135 2,165 37,100
2023/07/14 2,144 2,144 2,091 2,125 44,900
2023/07/13 2,144 2,149 2,115 2,125 28,800
2023/07/12 2,178 2,178 2,122 2,129 33,400
2023/07/11 2,207 2,221 2,168 2,170 31,500
2023/07/10 2,194 2,227 2,190 2,207 66,000
2023/07/07 2,156 2,196 2,138 2,170 60,900
2023/07/06 2,203 2,215 2,179 2,182 40,900
2023/07/05 2,243 2,244 2,212 2,220 41,400
2023/07/04 2,288 2,288 2,246 2,249 43,600
2023/07/03 2,287 2,338 2,287 2,307 40,400

このページの先頭へ