コナカ(7494)の株価時系列情報
コナカ(7494)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 244 | 245 | 243 | 243 | 32,600 |
| 2025/06/12 | 244 | 245 | 243 | 245 | 33,200 |
| 2025/06/11 | 242 | 244 | 241 | 244 | 56,700 |
| 2025/06/10 | 240 | 242 | 239 | 242 | 53,200 |
| 2025/06/09 | 237 | 239 | 237 | 239 | 16,500 |
| 2025/06/06 | 239 | 239 | 237 | 237 | 15,600 |
| 2025/06/05 | 238 | 239 | 237 | 239 | 83,400 |
| 2025/06/04 | 236 | 237 | 236 | 237 | 11,800 |
| 2025/06/03 | 234 | 236 | 234 | 235 | 47,500 |
| 2025/06/02 | 236 | 238 | 234 | 234 | 46,700 |
| 2025/05/30 | 235 | 236 | 232 | 236 | 31,900 |
| 2025/05/29 | 234 | 236 | 234 | 235 | 29,000 |
| 2025/05/28 | 233 | 234 | 233 | 234 | 24,400 |
| 2025/05/27 | 234 | 234 | 232 | 233 | 14,600 |
| 2025/05/26 | 232 | 234 | 231 | 232 | 41,200 |
| 2025/05/23 | 233 | 234 | 232 | 232 | 24,400 |
| 2025/05/22 | 233 | 234 | 232 | 233 | 12,500 |
| 2025/05/21 | 234 | 234 | 232 | 233 | 22,700 |
| 2025/05/20 | 234 | 234 | 232 | 232 | 63,500 |
| 2025/05/19 | 233 | 234 | 231 | 234 | 21,000 |
| 2025/05/16 | 234 | 234 | 228 | 233 | 95,400 |
| 2025/05/15 | 236 | 238 | 225 | 230 | 155,300 |
| 2025/05/14 | 235 | 235 | 230 | 234 | 46,600 |
| 2025/05/13 | 233 | 235 | 233 | 233 | 21,000 |
| 2025/05/12 | 237 | 237 | 233 | 233 | 44,800 |
| 2025/05/09 | 233 | 235 | 231 | 235 | 39,400 |
| 2025/05/08 | 233 | 234 | 232 | 232 | 30,800 |
| 2025/05/07 | 236 | 237 | 232 | 233 | 77,600 |
| 2025/05/02 | 237 | 239 | 232 | 234 | 49,500 |
| 2025/05/01 | 235 | 236 | 233 | 235 | 32,400 |
| 2025/04/30 | 234 | 235 | 231 | 235 | 38,900 |
| 2025/04/28 | 226 | 233 | 226 | 233 | 104,100 |
| 2025/04/25 | 222 | 224 | 221 | 222 | 16,700 |
| 2025/04/24 | 222 | 224 | 220 | 222 | 62,300 |
| 2025/04/23 | 221 | 224 | 221 | 222 | 25,500 |
| 2025/04/22 | 222 | 223 | 221 | 222 | 11,700 |
| 2025/04/21 | 222 | 224 | 221 | 221 | 25,900 |
| 2025/04/18 | 217 | 221 | 216 | 221 | 39,900 |
| 2025/04/17 | 215 | 218 | 214 | 216 | 29,900 |
| 2025/04/16 | 219 | 219 | 213 | 215 | 28,600 |
| 2025/04/15 | 215 | 219 | 215 | 217 | 42,600 |
| 2025/04/14 | 216 | 217 | 212 | 215 | 60,900 |
| 2025/04/11 | 210 | 215 | 207 | 215 | 64,300 |
| 2025/04/10 | 215 | 217 | 208 | 212 | 149,800 |
| 2025/04/09 | 212 | 212 | 201 | 208 | 145,400 |
| 2025/04/08 | 209 | 218 | 208 | 211 | 125,100 |
| 2025/04/07 | 211 | 211 | 198 | 201 | 250,300 |
| 2025/04/04 | 223 | 224 | 215 | 219 | 199,300 |
| 2025/04/03 | 225 | 226 | 220 | 223 | 91,900 |
| 2025/04/02 | 230 | 232 | 225 | 225 | 112,600 |
| 2025/04/01 | 232 | 234 | 230 | 230 | 42,400 |
| 2025/03/31 | 232 | 236 | 231 | 231 | 100,800 |
| 2025/03/28 | 242 | 242 | 232 | 237 | 139,100 |
| 2025/03/27 | 244 | 247 | 243 | 246 | 100,300 |
| 2025/03/26 | 246 | 246 | 242 | 243 | 52,600 |
| 2025/03/25 | 244 | 246 | 243 | 244 | 60,900 |
| 2025/03/24 | 244 | 247 | 242 | 242 | 70,300 |
| 2025/03/21 | 241 | 243 | 240 | 242 | 56,800 |
| 2025/03/19 | 239 | 241 | 238 | 239 | 73,400 |
| 2025/03/18 | 240 | 241 | 238 | 238 | 67,800 |
| 2025/03/17 | 238 | 240 | 238 | 239 | 37,400 |
| 2025/03/14 | 237 | 239 | 235 | 238 | 46,900 |
| 2025/03/13 | 237 | 240 | 236 | 236 | 66,400 |
| 2025/03/12 | 237 | 239 | 233 | 235 | 73,800 |
| 2025/03/11 | 236 | 237 | 233 | 235 | 59,300 |
| 2025/03/10 | 233 | 238 | 233 | 236 | 49,200 |
| 2025/03/07 | 233 | 236 | 231 | 232 | 51,800 |
| 2025/03/06 | 231 | 235 | 231 | 234 | 30,200 |
| 2025/03/05 | 234 | 236 | 232 | 233 | 54,600 |
| 2025/03/04 | 230 | 233 | 230 | 231 | 73,700 |
| 2025/03/03 | 231 | 235 | 231 | 235 | 55,500 |
| 2025/02/28 | 235 | 235 | 229 | 231 | 80,300 |
| 2025/02/27 | 233 | 234 | 232 | 233 | 60,100 |
| 2025/02/26 | 233 | 233 | 231 | 233 | 29,600 |
| 2025/02/25 | 233 | 235 | 231 | 232 | 27,700 |
| 2025/02/21 | 235 | 235 | 232 | 235 | 31,400 |
| 2025/02/20 | 236 | 237 | 233 | 236 | 74,400 |
| 2025/02/19 | 237 | 237 | 233 | 235 | 48,800 |
| 2025/02/18 | 236 | 236 | 234 | 236 | 35,000 |
| 2025/02/17 | 234 | 237 | 230 | 236 | 89,800 |
| 2025/02/14 | 229 | 239 | 229 | 232 | 170,200 |
| 2025/02/13 | 232 | 232 | 229 | 232 | 51,400 |
| 2025/02/12 | 233 | 233 | 229 | 230 | 52,500 |
| 2025/02/10 | 227 | 232 | 225 | 232 | 87,600 |
| 2025/02/07 | 226 | 230 | 226 | 227 | 94,800 |
| 2025/02/06 | 226 | 228 | 225 | 227 | 38,900 |
| 2025/02/05 | 227 | 228 | 225 | 226 | 82,800 |
| 2025/02/04 | 223 | 225 | 222 | 223 | 69,800 |
| 2025/02/03 | 222 | 222 | 220 | 221 | 94,600 |
| 2025/01/31 | 223 | 225 | 219 | 225 | 127,200 |
| 2025/01/30 | 228 | 228 | 218 | 218 | 607,200 |
| 2025/01/29 | 231 | 231 | 228 | 228 | 59,200 |
| 2025/01/28 | 229 | 232 | 229 | 231 | 48,900 |
| 2025/01/27 | 227 | 233 | 227 | 229 | 109,000 |
| 2025/01/24 | 222 | 228 | 222 | 226 | 51,800 |
| 2025/01/23 | 224 | 225 | 222 | 222 | 33,200 |
| 2025/01/22 | 224 | 224 | 222 | 224 | 24,300 |
| 2025/01/21 | 223 | 224 | 221 | 223 | 56,700 |
| 2025/01/20 | 220 | 223 | 220 | 221 | 27,300 |
| 2025/01/17 | 221 | 222 | 219 | 220 | 137,600 |
| 2025/01/16 | 227 | 228 | 220 | 222 | 128,200 |
| 2025/01/15 | 228 | 229 | 225 | 229 | 68,200 |
| 2025/01/14 | 226 | 228 | 225 | 228 | 53,300 |
| 2025/01/10 | 225 | 228 | 224 | 226 | 54,600 |
| 2025/01/09 | 225 | 227 | 222 | 224 | 87,500 |
| 2025/01/08 | 226 | 229 | 224 | 224 | 76,300 |
| 2025/01/07 | 227 | 229 | 226 | 226 | 56,000 |
| 2025/01/06 | 232 | 232 | 225 | 226 | 127,400 |
| 2024/12/30 | 230 | 235 | 228 | 231 | 214,900 |
| 2024/12/27 | 224 | 230 | 223 | 228 | 134,500 |
| 2024/12/26 | 223 | 228 | 221 | 225 | 313,600 |
| 2024/12/25 | 218 | 224 | 217 | 223 | 208,300 |
| 2024/12/24 | 219 | 219 | 216 | 218 | 265,900 |
| 2024/12/23 | 220 | 222 | 218 | 218 | 198,600 |
| 2024/12/20 | 222 | 225 | 220 | 220 | 228,600 |
| 2024/12/19 | 226 | 227 | 223 | 223 | 94,200 |
| 2024/12/18 | 224 | 228 | 224 | 226 | 82,000 |
| 2024/12/17 | 222 | 226 | 222 | 224 | 102,800 |
| 2024/12/16 | 232 | 232 | 223 | 223 | 238,800 |
| 2024/12/13 | 233 | 234 | 230 | 231 | 82,200 |
| 2024/12/12 | 237 | 237 | 231 | 232 | 51,100 |
| 2024/12/11 | 226 | 237 | 226 | 237 | 113,000 |
| 2024/12/10 | 229 | 230 | 220 | 228 | 204,700 |
| 2024/12/09 | 230 | 233 | 228 | 228 | 171,200 |
| 2024/12/06 | 232 | 235 | 230 | 230 | 90,800 |
| 2024/12/05 | 236 | 236 | 232 | 232 | 84,800 |
| 2024/12/04 | 236 | 236 | 233 | 233 | 120,000 |
| 2024/12/03 | 238 | 239 | 232 | 236 | 187,300 |
| 2024/12/02 | 243 | 243 | 236 | 241 | 191,300 |
| 2024/11/29 | 241 | 246 | 241 | 242 | 66,000 |
| 2024/11/28 | 244 | 246 | 242 | 242 | 54,300 |
| 2024/11/27 | 249 | 251 | 241 | 244 | 95,200 |
| 2024/11/26 | 255 | 255 | 246 | 249 | 124,100 |
| 2024/11/25 | 245 | 262 | 245 | 255 | 471,300 |
| 2024/11/22 | 248 | 248 | 241 | 244 | 95,900 |
| 2024/11/21 | 246 | 248 | 244 | 248 | 57,000 |
| 2024/11/20 | 247 | 248 | 243 | 247 | 100,800 |
| 2024/11/19 | 238 | 248 | 236 | 246 | 205,900 |
| 2024/11/18 | 233 | 238 | 233 | 235 | 119,700 |
| 2024/11/15 | 232 | 236 | 228 | 233 | 129,100 |
| 2024/11/14 | 220 | 235 | 219 | 229 | 320,600 |
| 2024/11/13 | 220 | 226 | 220 | 220 | 146,500 |
| 2024/11/12 | 219 | 221 | 218 | 220 | 60,200 |
| 2024/11/11 | 221 | 222 | 219 | 220 | 54,600 |
| 2024/11/08 | 225 | 227 | 219 | 221 | 136,100 |
| 2024/11/07 | 220 | 227 | 220 | 225 | 127,900 |
| 2024/11/06 | 219 | 222 | 219 | 220 | 53,500 |
| 2024/11/05 | 223 | 223 | 219 | 219 | 35,300 |
| 2024/11/01 | 220 | 224 | 219 | 220 | 72,700 |
| 2024/10/31 | 217 | 223 | 217 | 222 | 112,500 |
| 2024/10/30 | 221 | 223 | 217 | 217 | 376,400 |
| 2024/10/29 | 219 | 224 | 217 | 224 | 110,300 |
| 2024/10/28 | 218 | 220 | 216 | 217 | 170,800 |
| 2024/10/25 | 221 | 221 | 218 | 220 | 141,100 |
| 2024/10/24 | 223 | 224 | 222 | 222 | 109,700 |
| 2024/10/23 | 226 | 226 | 224 | 224 | 97,400 |
| 2024/10/22 | 231 | 231 | 225 | 226 | 100,100 |
| 2024/10/21 | 229 | 231 | 229 | 229 | 54,000 |
| 2024/10/18 | 231 | 232 | 228 | 229 | 98,100 |
| 2024/10/17 | 232 | 233 | 231 | 231 | 25,900 |
| 2024/10/16 | 230 | 233 | 230 | 231 | 47,800 |
| 2024/10/15 | 231 | 233 | 230 | 231 | 78,700 |
| 2024/10/11 | 232 | 232 | 230 | 232 | 71,400 |
| 2024/10/10 | 233 | 233 | 230 | 232 | 44,200 |
| 2024/10/09 | 236 | 236 | 230 | 232 | 184,600 |
| 2024/10/08 | 239 | 240 | 235 | 236 | 158,100 |
| 2024/10/07 | 245 | 245 | 239 | 239 | 76,600 |
| 2024/10/04 | 240 | 243 | 239 | 240 | 35,700 |
| 2024/10/03 | 243 | 243 | 239 | 240 | 114,600 |
| 2024/10/02 | 243 | 245 | 242 | 242 | 42,400 |
| 2024/10/01 | 246 | 246 | 243 | 244 | 121,300 |
| 2024/09/30 | 245 | 247 | 243 | 245 | 76,200 |
| 2024/09/27 | 242 | 249 | 242 | 248 | 122,800 |
| 2024/09/26 | 240 | 243 | 240 | 242 | 96,400 |
| 2024/09/25 | 243 | 243 | 239 | 240 | 34,200 |
| 2024/09/24 | 243 | 243 | 240 | 240 | 52,700 |
| 2024/09/20 | 239 | 243 | 239 | 243 | 60,400 |
| 2024/09/19 | 237 | 238 | 236 | 237 | 57,000 |
| 2024/09/18 | 236 | 237 | 234 | 234 | 43,000 |
| 2024/09/17 | 235 | 237 | 232 | 233 | 70,400 |
| 2024/09/13 | 235 | 238 | 234 | 236 | 68,700 |
| 2024/09/12 | 237 | 240 | 236 | 237 | 42,800 |
| 2024/09/11 | 240 | 240 | 233 | 233 | 78,000 |
| 2024/09/10 | 240 | 242 | 238 | 240 | 71,500 |
| 2024/09/09 | 240 | 242 | 236 | 242 | 72,000 |
| 2024/09/06 | 245 | 245 | 240 | 241 | 76,000 |
| 2024/09/05 | 242 | 245 | 241 | 244 | 91,300 |
| 2024/09/04 | 243 | 246 | 240 | 241 | 209,200 |
| 2024/09/03 | 248 | 251 | 248 | 250 | 51,800 |
| 2024/09/02 | 250 | 250 | 246 | 248 | 84,300 |
| 2024/08/30 | 253 | 253 | 250 | 252 | 42,000 |
| 2024/08/29 | 251 | 252 | 249 | 251 | 37,400 |
| 2024/08/28 | 253 | 253 | 250 | 252 | 46,600 |
| 2024/08/27 | 253 | 254 | 251 | 252 | 48,300 |
| 2024/08/26 | 251 | 255 | 249 | 254 | 97,600 |
| 2024/08/23 | 253 | 253 | 249 | 251 | 71,600 |
| 2024/08/22 | 252 | 253 | 248 | 250 | 73,700 |
| 2024/08/21 | 249 | 251 | 246 | 251 | 88,800 |
| 2024/08/20 | 244 | 250 | 242 | 249 | 56,400 |
| 2024/08/19 | 247 | 250 | 241 | 242 | 108,900 |