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
2026/05/22 1,418 1,423 1,389 1,395 60,200
2026/05/21 1,419 1,442 1,419 1,419 51,900
2026/05/20 1,409 1,417 1,385 1,415 84,900
2026/05/19 1,450 1,454 1,418 1,423 82,300
2026/05/18 1,468 1,468 1,424 1,431 105,900
2026/05/15 1,478 1,488 1,455 1,468 137,000
2026/05/14 1,458 1,477 1,440 1,466 104,300
2026/05/13 1,462 1,464 1,450 1,455 115,000
2026/05/12 1,463 1,470 1,448 1,448 81,800
2026/05/11 1,450 1,470 1,450 1,454 93,400
2026/05/08 1,445 1,460 1,431 1,450 144,600
2026/05/07 1,431 1,466 1,427 1,453 120,400
2026/05/01 1,418 1,430 1,410 1,421 79,500
2026/04/30 1,423 1,438 1,407 1,423 204,300
2026/04/28 1,401 1,427 1,378 1,427 124,700
2026/04/27 1,364 1,415 1,362 1,402 176,200
2026/04/24 1,354 1,359 1,307 1,346 281,900
2026/04/23 1,362 1,363 1,345 1,360 180,200
2026/04/22 1,371 1,375 1,350 1,368 125,500
2026/04/21 1,369 1,383 1,365 1,370 132,200
2026/04/20 1,379 1,380 1,364 1,369 102,900
2026/04/17 1,376 1,382 1,369 1,369 70,200
2026/04/16 1,380 1,396 1,374 1,375 101,700
2026/04/15 1,379 1,399 1,375 1,376 66,500
2026/04/14 1,375 1,390 1,364 1,375 72,600
2026/04/13 1,375 1,387 1,371 1,381 74,200
2026/04/10 1,388 1,394 1,362 1,363 99,000
2026/04/09 1,391 1,406 1,382 1,384 145,800
2026/04/08 1,425 1,425 1,396 1,399 115,000
2026/04/07 1,389 1,403 1,386 1,396 58,300
2026/04/06 1,391 1,395 1,382 1,389 57,600
2026/04/03 1,383 1,400 1,381 1,387 44,700
2026/03/27 1,379 1,386 1,374 1,379 150,600
2026/03/26 1,384 1,387 1,369 1,375 145,500
2026/03/25 1,404 1,404 1,382 1,386 87,100
2026/03/24 1,359 1,369 1,350 1,365 73,900
2026/03/23 1,354 1,371 1,324 1,330 148,300
2026/03/19 1,384 1,384 1,368 1,375 126,600
2026/03/18 1,375 1,396 1,375 1,396 67,600
2026/03/17 1,366 1,378 1,366 1,374 60,600
2026/03/16 1,371 1,381 1,366 1,366 78,000
2026/03/13 1,360 1,381 1,359 1,370 142,300
2026/03/12 1,390 1,390 1,362 1,369 136,200
2026/03/11 1,400 1,411 1,393 1,396 56,900
2026/03/10 1,393 1,396 1,378 1,386 76,500
2026/03/09 1,332 1,372 1,329 1,371 181,500
2026/03/06 1,410 1,416 1,382 1,386 118,900
2026/03/05 1,399 1,434 1,389 1,410 168,100
2026/03/04 1,358 1,390 1,358 1,377 376,500
2026/03/03 1,375 1,399 1,364 1,384 170,400
2026/03/02 1,354 1,387 1,347 1,387 103,200
2026/02/27 1,367 1,387 1,356 1,384 90,900
2026/02/26 1,361 1,376 1,354 1,370 118,100
2026/02/25 1,381 1,381 1,349 1,362 103,600
2026/02/24 1,350 1,376 1,340 1,373 103,200
2026/02/20 1,376 1,376 1,338 1,343 113,700
2026/02/19 1,408 1,408 1,380 1,382 138,100
2026/02/18 1,446 1,451 1,407 1,408 196,300
2026/02/17 1,404 1,411 1,387 1,397 91,700
2026/02/16 1,430 1,431 1,391 1,402 186,400
2026/02/13 1,440 1,448 1,408 1,416 111,600
2026/02/12 1,415 1,452 1,408 1,439 362,000
2026/02/10 1,380 1,381 1,368 1,370 95,200
2026/02/09 1,370 1,370 1,352 1,364 112,700
2026/02/06 1,350 1,360 1,340 1,356 90,700
2026/02/05 1,358 1,370 1,346 1,352 127,300
2026/02/04 1,330 1,342 1,317 1,331 91,600
2026/02/03 1,315 1,331 1,309 1,322 116,200
2026/02/02 1,300 1,312 1,289 1,300 154,300
2026/01/30 1,305 1,309 1,272 1,301 213,300
2026/01/29 1,309 1,325 1,287 1,299 184,800
2026/01/28 1,318 1,324 1,308 1,308 85,000
2026/01/27 1,325 1,340 1,316 1,336 100,300
2026/01/26 1,348 1,357 1,332 1,336 96,600
2026/01/23 1,377 1,381 1,367 1,377 66,400
2026/01/22 1,352 1,377 1,352 1,369 81,200
2026/01/21 1,322 1,366 1,317 1,346 135,200
2026/01/20 1,359 1,359 1,332 1,338 58,200
2026/01/19 1,375 1,376 1,338 1,359 166,900
2026/01/16 1,352 1,375 1,352 1,375 43,100
2026/01/15 1,370 1,375 1,362 1,365 44,100
2026/01/14 1,360 1,375 1,359 1,372 84,600
2026/01/13 1,350 1,357 1,339 1,351 68,900
2026/01/09 1,337 1,350 1,329 1,334 43,000
2026/01/08 1,330 1,343 1,330 1,335 38,200
2026/01/07 1,323 1,350 1,323 1,343 59,100
2026/01/06 1,319 1,342 1,317 1,342 73,900
2026/01/05 1,330 1,341 1,314 1,318 69,500

このページの先頭へ