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
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
2023/06/30 2,302 2,324 2,277 2,287 40,700
2023/06/29 2,330 2,358 2,309 2,322 40,500
2023/06/28 2,302 2,330 2,288 2,328 79,300
2023/06/27 2,288 2,310 2,288 2,300 43,500
2023/06/26 2,330 2,333 2,272 2,300 45,200
2023/06/23 2,394 2,394 2,299 2,333 121,600
2023/06/22 2,374 2,396 2,358 2,373 115,900
2023/06/21 2,378 2,499 2,371 2,404 444,500
2023/06/20 2,180 2,187 2,150 2,178 35,700
2023/06/19 2,216 2,226 2,189 2,204 35,400
2023/06/16 2,217 2,228 2,178 2,184 86,700
2023/06/15 2,221 2,246 2,206 2,226 22,000
2023/06/14 2,246 2,280 2,222 2,232 39,400
2023/06/13 2,193 2,236 2,193 2,220 33,900
2023/06/12 2,200 2,202 2,172 2,191 27,200
2023/06/09 2,153 2,199 2,153 2,183 70,700
2023/06/08 2,158 2,165 2,139 2,152 53,300
2023/06/07 2,147 2,165 2,120 2,128 62,800
2023/06/06 2,125 2,156 2,104 2,148 31,100
2023/06/05 2,164 2,167 2,134 2,153 62,500
2023/06/02 2,068 2,122 2,068 2,114 41,600
2023/06/01 2,031 2,068 2,027 2,058 45,300
2023/05/31 2,050 2,086 2,040 2,066 109,600
2023/05/30 2,120 2,194 2,093 2,100 33,800
2023/05/29 2,201 2,201 2,124 2,128 32,000
2023/05/26 2,175 2,200 2,155 2,174 76,200
2023/05/25 2,151 2,183 2,135 2,171 32,400
2023/05/24 2,188 2,195 2,169 2,177 28,900
2023/05/23 2,215 2,228 2,168 2,190 45,400
2023/05/22 2,172 2,214 2,164 2,209 41,200
2023/05/19 2,248 2,267 2,187 2,196 34,400
2023/05/18 2,275 2,275 2,230 2,266 33,600
2023/05/17 2,272 2,288 2,253 2,266 30,500
2023/05/16 2,260 2,278 2,228 2,271 29,800
2023/05/15 2,230 2,248 2,212 2,223 29,200
2023/05/12 2,200 2,214 2,187 2,207 32,600
2023/05/11 2,148 2,196 2,125 2,196 23,000
2023/05/10 2,155 2,173 2,132 2,161 36,900
2023/05/09 2,114 2,181 2,114 2,174 48,000
2023/05/08 2,098 2,147 2,098 2,105 32,700
2023/05/02 2,120 2,125 2,084 2,119 26,800
2023/05/01 2,074 2,119 2,061 2,118 67,900
2023/04/28 1,981 2,032 1,970 2,032 74,600
2023/04/27 1,922 1,953 1,922 1,941 39,000
2023/04/26 1,959 1,961 1,916 1,934 48,600
2023/04/25 1,972 1,999 1,971 1,981 26,900
2023/04/24 1,975 1,980 1,953 1,969 16,400
2023/04/21 1,931 1,957 1,915 1,947 13,900
2023/04/20 1,925 1,943 1,911 1,931 24,100
2023/04/19 1,928 1,928 1,893 1,925 30,900
2023/04/18 1,894 1,939 1,894 1,928 30,700
2023/04/17 1,896 1,896 1,849 1,875 26,900
2023/04/14 1,873 1,907 1,873 1,902 24,800
2023/04/13 1,867 1,885 1,862 1,873 19,600
2023/04/12 1,816 1,878 1,816 1,869 25,100
2023/04/11 1,853 1,853 1,821 1,833 28,500
2023/04/10 1,846 1,847 1,814 1,828 21,400
2023/04/07 1,808 1,848 1,808 1,838 29,100
2023/04/06 1,838 1,847 1,809 1,809 37,800
2023/04/05 1,893 1,893 1,863 1,863 28,300
2023/04/04 1,924 1,951 1,893 1,918 72,200
2023/04/03 1,957 1,957 1,925 1,951 26,500
2023/03/31 1,904 1,923 1,894 1,915 32,500
2023/03/30 1,914 1,914 1,857 1,883 31,800
2023/03/29 1,853 1,931 1,830 1,919 63,000
2023/03/28 1,860 1,865 1,820 1,830 15,700
2023/03/27 1,850 1,858 1,833 1,849 22,000
2023/03/24 1,814 1,826 1,800 1,816 23,200
2023/03/23 1,790 1,818 1,785 1,815 18,800
2023/03/22 1,841 1,841 1,810 1,816 27,500
2023/03/20 1,815 1,818 1,779 1,791 20,300
2023/03/17 1,831 1,835 1,815 1,832 21,800
2023/03/16 1,794 1,809 1,787 1,804 31,500
2023/03/15 1,815 1,865 1,815 1,852 19,800
2023/03/14 1,857 1,870 1,785 1,815 32,600
2023/03/13 1,915 1,915 1,885 1,908 22,200
2023/03/10 1,981 1,982 1,926 1,929 55,000
2023/03/09 1,969 1,995 1,969 1,992 42,700
2023/03/08 1,922 1,953 1,913 1,948 80,000
2023/03/07 1,940 1,951 1,923 1,930 76,200
2023/03/06 1,971 1,973 1,918 1,938 63,100
2023/03/03 1,896 1,945 1,885 1,931 59,600
2023/03/02 1,879 1,906 1,871 1,881 41,000
2023/03/01 1,859 1,899 1,859 1,879 27,600
2023/02/28 1,862 1,885 1,849 1,859 66,000
2023/02/27 1,808 1,852 1,808 1,851 14,700
2023/02/24 1,791 1,818 1,791 1,808 14,000
2023/02/22 1,784 1,808 1,770 1,779 20,400
2023/02/21 1,803 1,827 1,798 1,814 15,600
2023/02/20 1,797 1,799 1,763 1,777 18,800
2023/02/17 1,794 1,802 1,783 1,785 9,800
2023/02/16 1,807 1,822 1,799 1,814 16,900
2023/02/15 1,810 1,817 1,789 1,794 12,700
2023/02/14 1,789 1,807 1,789 1,805 13,100
2023/02/13 1,792 1,799 1,760 1,763 10,900
2023/02/10 1,748 1,801 1,738 1,791 11,600
2023/02/09 1,751 1,792 1,751 1,788 12,100
2023/02/08 1,748 1,775 1,748 1,769 10,600
2023/02/07 1,788 1,788 1,740 1,746 21,100
2023/02/06 1,759 1,779 1,751 1,779 19,000
2023/02/03 1,768 1,774 1,739 1,740 29,800
2023/02/02 1,816 1,817 1,789 1,792 17,400
2023/02/01 1,840 1,844 1,797 1,806 27,300
2023/01/31 1,820 1,854 1,811 1,835 35,000
2023/01/30 1,811 1,820 1,792 1,805 46,500
2023/01/27 1,808 1,819 1,808 1,811 13,500
2023/01/26 1,828 1,835 1,802 1,805 26,300
2023/01/25 1,826 1,836 1,822 1,827 22,800
2023/01/24 1,820 1,847 1,819 1,841 38,300
2023/01/23 1,786 1,823 1,784 1,815 42,700
2023/01/20 1,756 1,772 1,748 1,770 19,300
2023/01/19 1,747 1,765 1,747 1,756 31,900
2023/01/18 1,745 1,771 1,734 1,768 30,300
2023/01/17 1,710 1,738 1,710 1,732 24,400
2023/01/16 1,696 1,713 1,690 1,701 33,200
2023/01/13 1,711 1,741 1,698 1,712 24,000
2023/01/12 1,727 1,747 1,721 1,723 14,200
2023/01/11 1,699 1,737 1,699 1,727 25,600
2023/01/10 1,690 1,704 1,680 1,695 31,400
2023/01/06 1,670 1,694 1,665 1,690 33,400
2023/01/05 1,678 1,691 1,651 1,672 32,600
2023/01/04 1,681 1,698 1,674 1,681 38,200

このページの先頭へ