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
2020/12/30 1,749 1,749 1,673 1,673 97,900
2020/12/29 1,711 1,754 1,711 1,749 43,600
2020/12/28 1,663 1,699 1,663 1,698 32,300
2020/12/25 1,589 1,659 1,589 1,658 28,300
2020/12/24 1,623 1,628 1,573 1,583 32,700
2020/12/23 1,615 1,617 1,590 1,600 36,300
2020/12/22 1,598 1,614 1,584 1,590 19,900
2020/12/21 1,602 1,631 1,596 1,628 19,300
2020/12/18 1,616 1,623 1,585 1,602 49,500
2020/12/17 1,648 1,657 1,601 1,616 30,900
2020/12/16 1,698 1,708 1,654 1,654 27,600
2020/12/15 1,643 1,696 1,643 1,683 42,800
2020/12/14 1,626 1,661 1,625 1,643 33,700
2020/12/11 1,617 1,626 1,590 1,625 40,600
2020/12/10 1,592 1,621 1,588 1,608 18,700
2020/12/09 1,572 1,612 1,572 1,602 21,100
2020/12/08 1,595 1,602 1,570 1,571 31,600
2020/12/07 1,637 1,640 1,600 1,606 17,600
2020/12/04 1,627 1,627 1,612 1,620 11,900
2020/12/03 1,593 1,645 1,593 1,638 23,300
2020/12/02 1,640 1,648 1,583 1,607 76,500
2020/12/01 1,592 1,641 1,592 1,633 45,100
2020/11/30 1,665 1,671 1,588 1,592 73,000
2020/11/27 1,638 1,685 1,624 1,665 64,700
2020/11/26 1,642 1,645 1,591 1,638 27,700
2020/11/25 1,642 1,665 1,642 1,642 39,900
2020/11/24 1,640 1,658 1,629 1,642 46,100
2020/11/20 1,592 1,596 1,577 1,585 16,900
2020/11/19 1,570 1,597 1,570 1,596 22,400
2020/11/18 1,578 1,584 1,564 1,573 23,000
2020/11/17 1,596 1,601 1,561 1,585 33,000
2020/11/16 1,587 1,613 1,576 1,592 45,900
2020/11/13 1,606 1,606 1,559 1,565 28,700
2020/11/12 1,621 1,622 1,595 1,606 26,200
2020/11/11 1,583 1,632 1,571 1,624 71,300
2020/11/10 1,581 1,588 1,525 1,536 71,900
2020/11/09 1,564 1,564 1,539 1,541 45,500
2020/11/06 1,544 1,562 1,530 1,555 36,900
2020/11/05 1,500 1,541 1,481 1,533 42,300
2020/11/04 1,538 1,538 1,493 1,507 35,000
2020/11/02 1,528 1,570 1,503 1,511 58,700
2020/10/30 1,518 1,529 1,491 1,518 34,800
2020/10/29 1,503 1,511 1,488 1,488 20,100
2020/10/28 1,495 1,533 1,495 1,525 44,700
2020/10/27 1,518 1,523 1,491 1,508 27,700
2020/10/26 1,504 1,588 1,504 1,518 83,600
2020/10/23 1,479 1,496 1,463 1,477 36,700
2020/10/22 1,477 1,489 1,471 1,479 16,800
2020/10/21 1,460 1,497 1,460 1,484 21,100
2020/10/20 1,490 1,497 1,456 1,460 24,000
2020/10/19 1,487 1,514 1,484 1,490 40,200
2020/10/16 1,474 1,494 1,471 1,484 17,200
2020/10/15 1,507 1,508 1,476 1,492 18,400
2020/10/14 1,556 1,557 1,502 1,506 32,200
2020/10/13 1,575 1,575 1,550 1,565 25,600
2020/10/12 1,577 1,608 1,555 1,572 28,500
2020/10/09 1,610 1,610 1,573 1,583 27,200
2020/10/08 1,595 1,609 1,582 1,598 49,300
2020/10/07 1,579 1,589 1,565 1,567 28,100
2020/10/06 1,590 1,597 1,576 1,594 28,000
2020/10/05 1,543 1,590 1,543 1,569 43,500
2020/10/02 1,540 1,581 1,516 1,516 58,400
2020/09/30 1,538 1,560 1,516 1,540 51,900
2020/09/29 1,590 1,590 1,427 1,549 109,000
2020/09/28 1,496 1,615 1,491 1,594 95,100
2020/09/25 1,492 1,505 1,469 1,471 67,300
2020/09/24 1,513 1,528 1,486 1,492 45,800
2020/09/23 1,482 1,529 1,482 1,522 41,500
2020/09/18 1,505 1,532 1,490 1,522 66,400
2020/09/17 1,512 1,513 1,484 1,497 34,500
2020/09/16 1,493 1,517 1,477 1,512 43,400
2020/09/15 1,493 1,493 1,464 1,477 24,400
2020/09/14 1,495 1,505 1,478 1,483 39,400
2020/09/11 1,456 1,487 1,454 1,480 48,400
2020/09/10 1,449 1,471 1,434 1,464 27,200
2020/09/09 1,443 1,453 1,423 1,440 47,400
2020/09/08 1,459 1,482 1,447 1,473 33,900
2020/09/07 1,441 1,458 1,440 1,450 12,600
2020/09/04 1,444 1,457 1,440 1,447 18,300
2020/09/03 1,480 1,485 1,456 1,471 19,200
2020/09/02 1,445 1,459 1,427 1,459 20,900
2020/09/01 1,466 1,472 1,443 1,443 42,500
2020/08/31 1,475 1,503 1,475 1,487 21,100
2020/08/28 1,483 1,516 1,454 1,475 32,100
2020/08/27 1,524 1,524 1,487 1,493 14,500
2020/08/26 1,519 1,525 1,499 1,517 43,100
2020/08/25 1,493 1,514 1,493 1,505 38,500
2020/08/24 1,475 1,485 1,463 1,479 25,100
2020/08/21 1,447 1,479 1,445 1,479 20,900
2020/08/20 1,446 1,455 1,437 1,439 20,800
2020/08/19 1,469 1,477 1,450 1,457 13,100
2020/08/18 1,468 1,491 1,468 1,478 28,500
2020/08/17 1,498 1,498 1,467 1,474 17,500
2020/08/14 1,490 1,512 1,480 1,481 32,200
2020/08/13 1,484 1,490 1,454 1,485 41,300
2020/08/12 1,476 1,484 1,458 1,478 41,400
2020/08/11 1,404 1,467 1,404 1,467 55,900
2020/08/07 1,443 1,443 1,397 1,400 36,100
2020/08/06 1,430 1,449 1,414 1,443 25,200
2020/08/05 1,416 1,443 1,395 1,432 27,800
2020/08/04 1,414 1,427 1,386 1,427 27,000
2020/08/03 1,411 1,430 1,378 1,398 27,800
2020/07/31 1,514 1,538 1,444 1,451 26,400
2020/07/30 1,507 1,536 1,505 1,510 29,500
2020/07/29 1,511 1,532 1,495 1,505 30,100
2020/07/28 1,515 1,524 1,486 1,511 54,300
2020/07/27 1,480 1,514 1,469 1,513 62,100
2020/07/22 1,526 1,535 1,476 1,480 26,100
2020/07/21 1,494 1,545 1,483 1,526 73,300
2020/07/20 1,492 1,494 1,465 1,493 18,300
2020/07/17 1,488 1,488 1,450 1,475 17,100
2020/07/16 1,494 1,494 1,457 1,469 13,800
2020/07/15 1,479 1,497 1,458 1,488 24,000
2020/07/14 1,467 1,470 1,450 1,465 22,700
2020/07/13 1,425 1,459 1,414 1,458 34,100
2020/07/10 1,441 1,446 1,392 1,395 41,600
2020/07/09 1,423 1,465 1,404 1,449 36,500
2020/07/08 1,472 1,498 1,426 1,429 48,600
2020/07/07 1,517 1,517 1,480 1,488 21,600
2020/07/06 1,491 1,515 1,476 1,510 33,100
2020/07/03 1,526 1,526 1,456 1,487 42,700
2020/07/02 1,504 1,525 1,495 1,514 52,700
2020/07/01 1,503 1,514 1,472 1,491 45,400
2020/06/30 1,540 1,541 1,507 1,507 37,100
2020/06/29 1,513 1,526 1,495 1,514 69,900
2020/06/26 1,500 1,516 1,488 1,513 22,400
2020/06/25 1,479 1,501 1,479 1,479 53,300
2020/06/24 1,498 1,498 1,464 1,479 18,000
2020/06/23 1,498 1,508 1,469 1,492 30,600
2020/06/22 1,499 1,500 1,485 1,490 11,200
2020/06/19 1,523 1,523 1,487 1,508 55,000
2020/06/18 1,493 1,515 1,473 1,515 24,500
2020/06/17 1,500 1,510 1,482 1,494 33,800
2020/06/16 1,423 1,503 1,412 1,499 58,700
2020/06/15 1,443 1,450 1,393 1,393 36,900
2020/06/12 1,490 1,500 1,405 1,456 89,500
2020/06/11 1,546 1,546 1,488 1,495 40,100
2020/06/10 1,540 1,558 1,535 1,552 36,900
2020/06/09 1,535 1,539 1,501 1,539 34,800
2020/06/08 1,538 1,540 1,506 1,516 36,000
2020/06/05 1,530 1,547 1,524 1,541 41,100
2020/06/04 1,543 1,543 1,512 1,542 33,100
2020/06/03 1,554 1,554 1,506 1,526 33,000
2020/06/02 1,510 1,534 1,503 1,523 35,800
2020/06/01 1,501 1,535 1,498 1,504 35,700
2020/05/29 1,535 1,548 1,515 1,527 65,100
2020/05/28 1,514 1,546 1,496 1,545 52,000
2020/05/27 1,498 1,499 1,469 1,499 43,700
2020/05/26 1,476 1,496 1,468 1,492 32,800
2020/05/25 1,458 1,477 1,441 1,464 23,800
2020/05/22 1,480 1,480 1,447 1,452 14,800
2020/05/21 1,495 1,497 1,474 1,487 20,600
2020/05/20 1,489 1,498 1,469 1,485 30,300
2020/05/19 1,528 1,528 1,463 1,480 37,100
2020/05/18 1,506 1,506 1,453 1,468 37,000
2020/05/15 1,508 1,509 1,428 1,506 43,400
2020/05/14 1,519 1,519 1,476 1,483 56,300
2020/05/13 1,502 1,536 1,500 1,515 40,800
2020/05/12 1,491 1,523 1,491 1,520 43,800
2020/05/11 1,442 1,521 1,442 1,492 110,300
2020/05/08 1,425 1,477 1,417 1,425 72,500
2020/05/07 1,427 1,453 1,401 1,407 46,400
2020/05/01 1,404 1,442 1,401 1,441 50,300
2020/04/30 1,447 1,454 1,410 1,412 42,200
2020/04/28 1,406 1,406 1,360 1,391 29,100
2020/04/27 1,372 1,411 1,372 1,406 39,800
2020/04/24 1,400 1,406 1,360 1,360 106,300
2020/04/23 1,400 1,426 1,382 1,400 48,300
2020/04/22 1,385 1,409 1,364 1,386 45,100
2020/04/21 1,406 1,424 1,384 1,402 39,300
2020/04/20 1,424 1,443 1,400 1,414 24,300
2020/04/17 1,452 1,487 1,407 1,423 44,900
2020/04/16 1,373 1,423 1,347 1,423 46,400
2020/04/15 1,452 1,452 1,343 1,356 56,200
2020/04/14 1,399 1,458 1,393 1,436 43,100
2020/04/13 1,399 1,415 1,372 1,388 42,300
2020/04/10 1,354 1,396 1,334 1,396 29,700
2020/04/09 1,361 1,370 1,324 1,345 26,200
2020/04/08 1,366 1,381 1,345 1,358 42,700
2020/04/07 1,350 1,384 1,290 1,366 34,600
2020/04/06 1,287 1,362 1,287 1,353 36,100
2020/04/03 1,267 1,341 1,267 1,287 27,200
2020/04/02 1,305 1,336 1,262 1,292 41,200
2020/04/01 1,390 1,410 1,312 1,324 38,800
2020/03/31 1,473 1,497 1,416 1,432 78,600
2020/03/30 1,487 1,499 1,432 1,496 123,700
2020/03/27 1,402 1,500 1,402 1,487 204,800
2020/03/26 1,340 1,405 1,339 1,372 184,400
2020/03/25 1,321 1,357 1,292 1,339 116,800
2020/03/24 1,235 1,294 1,223 1,291 63,400
2020/03/23 1,183 1,248 1,164 1,205 127,200
2020/03/19 1,260 1,265 1,149 1,153 198,800
2020/03/18 1,240 1,293 1,223 1,233 127,000
2020/03/17 1,118 1,239 1,085 1,228 102,800
2020/03/16 1,204 1,228 1,138 1,141 86,600
2020/03/13 1,174 1,246 1,116 1,200 115,200
2020/03/12 1,228 1,258 1,197 1,234 90,000
2020/03/11 1,290 1,334 1,258 1,266 88,100
2020/03/10 1,247 1,349 1,217 1,316 90,600
2020/03/09 1,283 1,299 1,243 1,257 75,700
2020/03/06 1,307 1,330 1,307 1,312 67,000
2020/03/05 1,365 1,368 1,336 1,337 46,400
2020/03/04 1,335 1,364 1,331 1,338 59,400
2020/03/03 1,411 1,453 1,346 1,349 64,700
2020/03/02 1,348 1,435 1,340 1,410 90,600
2020/02/28 1,380 1,385 1,332 1,342 58,600
2020/02/27 1,423 1,456 1,405 1,424 69,900
2020/02/26 1,443 1,443 1,419 1,434 50,800
2020/02/25 1,502 1,502 1,464 1,469 76,100
2020/02/21 1,530 1,547 1,530 1,536 17,900
2020/02/20 1,527 1,550 1,527 1,529 23,300
2020/02/19 1,548 1,560 1,522 1,522 18,900
2020/02/18 1,571 1,571 1,527 1,535 21,900
2020/02/17 1,593 1,593 1,560 1,566 19,200
2020/02/14 1,580 1,610 1,579 1,598 33,200
2020/02/13 1,601 1,605 1,581 1,587 23,300
2020/02/12 1,615 1,615 1,583 1,600 30,000
2020/02/10 1,597 1,620 1,595 1,606 32,000
2020/02/07 1,633 1,633 1,605 1,618 26,200
2020/02/06 1,592 1,643 1,591 1,631 63,700
2020/02/05 1,562 1,592 1,556 1,574 42,600
2020/02/04 1,521 1,550 1,521 1,548 21,700
2020/02/03 1,511 1,543 1,511 1,533 25,600
2020/01/31 1,520 1,563 1,520 1,551 43,200
2020/01/30 1,570 1,578 1,544 1,560 36,200
2020/01/29 1,593 1,593 1,564 1,583 27,400
2020/01/28 1,580 1,596 1,560 1,586 56,000
2020/01/27 1,598 1,607 1,580 1,580 61,500
2020/01/24 1,580 1,587 1,560 1,568 55,400
2020/01/23 1,578 1,582 1,561 1,580 22,800
2020/01/22 1,570 1,591 1,567 1,583 25,100
2020/01/21 1,580 1,589 1,567 1,572 30,000
2020/01/20 1,536 1,580 1,536 1,573 31,100
2020/01/17 1,526 1,541 1,526 1,536 21,700
2020/01/16 1,530 1,534 1,526 1,527 21,900
2020/01/15 1,526 1,544 1,522 1,540 38,700
2020/01/14 1,543 1,550 1,526 1,529 37,700
2020/01/10 1,545 1,545 1,528 1,541 16,500
2020/01/09 1,559 1,562 1,544 1,545 41,000
2020/01/08 1,550 1,553 1,517 1,539 77,500
2020/01/07 1,491 1,519 1,491 1,510 34,700
2020/01/06 1,500 1,511 1,487 1,491 56,800

このページの先頭へ