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 |
|---|---|---|---|---|---|
| 2024/07/26 | 275 | 280 | 275 | 277 | 100,500 |
| 2024/07/25 | 274 | 278 | 273 | 278 | 140,600 |
| 2024/07/24 | 274 | 278 | 273 | 278 | 146,800 |
| 2024/07/23 | 274 | 277 | 273 | 275 | 50,500 |
| 2024/07/22 | 278 | 278 | 272 | 274 | 100,300 |
| 2024/07/19 | 276 | 278 | 274 | 278 | 81,700 |
| 2024/07/18 | 276 | 279 | 275 | 275 | 87,300 |
| 2024/07/17 | 275 | 278 | 275 | 276 | 45,400 |
| 2024/07/16 | 276 | 278 | 274 | 274 | 151,500 |
| 2024/07/12 | 273 | 279 | 273 | 276 | 103,700 |
| 2024/07/11 | 269 | 276 | 268 | 274 | 165,700 |
| 2024/07/10 | 269 | 269 | 265 | 268 | 188,700 |
| 2024/07/09 | 272 | 274 | 268 | 268 | 225,600 |
| 2024/07/08 | 277 | 278 | 272 | 272 | 251,000 |
| 2024/07/05 | 280 | 280 | 276 | 277 | 154,200 |
| 2024/07/04 | 280 | 281 | 279 | 281 | 131,000 |
| 2024/07/03 | 278 | 281 | 278 | 280 | 91,800 |
| 2024/07/02 | 280 | 280 | 275 | 278 | 146,100 |
| 2024/07/01 | 276 | 283 | 275 | 278 | 234,600 |
| 2024/06/28 | 275 | 275 | 273 | 275 | 53,800 |
| 2024/06/27 | 275 | 276 | 272 | 273 | 156,000 |
| 2024/06/26 | 278 | 278 | 275 | 275 | 144,600 |
| 2024/06/25 | 275 | 281 | 274 | 278 | 143,400 |
| 2024/06/24 | 274 | 276 | 273 | 274 | 53,100 |
| 2024/06/21 | 275 | 279 | 272 | 274 | 88,300 |
| 2024/06/20 | 276 | 276 | 272 | 276 | 107,400 |
| 2024/06/19 | 273 | 277 | 271 | 277 | 108,300 |
| 2024/06/18 | 271 | 274 | 270 | 271 | 72,800 |
| 2024/06/17 | 276 | 276 | 269 | 271 | 114,500 |
| 2024/06/14 | 268 | 278 | 267 | 276 | 164,000 |
| 2024/06/13 | 278 | 278 | 269 | 269 | 162,100 |
| 2024/06/12 | 282 | 282 | 277 | 278 | 137,600 |
| 2024/06/11 | 287 | 287 | 281 | 282 | 136,800 |
| 2024/06/10 | 284 | 288 | 283 | 286 | 117,000 |
| 2024/06/07 | 285 | 287 | 283 | 286 | 111,800 |
| 2024/06/06 | 288 | 288 | 283 | 286 | 199,400 |
| 2024/06/05 | 294 | 295 | 288 | 288 | 241,800 |
| 2024/06/04 | 297 | 298 | 293 | 294 | 164,500 |
| 2024/06/03 | 300 | 302 | 294 | 297 | 150,000 |
| 2024/05/31 | 297 | 301 | 296 | 300 | 93,700 |
| 2024/05/30 | 296 | 300 | 293 | 297 | 144,700 |
| 2024/05/29 | 304 | 304 | 296 | 296 | 155,800 |
| 2024/05/28 | 299 | 306 | 299 | 305 | 133,200 |
| 2024/05/27 | 305 | 305 | 298 | 299 | 281,000 |
| 2024/05/24 | 307 | 310 | 304 | 304 | 151,000 |
| 2024/05/23 | 313 | 314 | 310 | 310 | 137,000 |
| 2024/05/22 | 319 | 319 | 312 | 312 | 188,500 |
| 2024/05/21 | 325 | 325 | 316 | 316 | 154,800 |
| 2024/05/20 | 311 | 327 | 311 | 323 | 287,500 |
| 2024/05/17 | 323 | 323 | 309 | 313 | 434,400 |
| 2024/05/16 | 331 | 332 | 325 | 326 | 396,900 |
| 2024/05/15 | 394 | 394 | 325 | 332 | 1,021,300 |
| 2024/05/14 | 394 | 395 | 393 | 394 | 56,900 |
| 2024/05/13 | 394 | 395 | 392 | 394 | 46,300 |
| 2024/05/10 | 395 | 395 | 392 | 393 | 61,600 |
| 2024/05/09 | 395 | 397 | 393 | 393 | 83,100 |
| 2024/05/08 | 395 | 395 | 393 | 394 | 39,600 |
| 2024/05/07 | 394 | 395 | 393 | 395 | 30,800 |
| 2024/05/02 | 393 | 393 | 391 | 392 | 46,700 |
| 2024/05/01 | 393 | 393 | 390 | 392 | 38,700 |
| 2024/04/30 | 391 | 393 | 390 | 393 | 44,700 |
| 2024/04/26 | 395 | 396 | 390 | 390 | 220,000 |
| 2024/04/25 | 396 | 397 | 393 | 395 | 39,100 |
| 2024/04/24 | 397 | 398 | 394 | 398 | 43,900 |
| 2024/04/23 | 396 | 398 | 395 | 395 | 27,500 |
| 2024/04/22 | 392 | 395 | 391 | 395 | 76,400 |
| 2024/04/19 | 394 | 395 | 389 | 390 | 86,500 |
| 2024/04/18 | 395 | 396 | 393 | 395 | 57,900 |
| 2024/04/17 | 398 | 400 | 389 | 393 | 157,700 |
| 2024/04/16 | 401 | 402 | 397 | 397 | 71,600 |
| 2024/04/15 | 401 | 403 | 399 | 401 | 42,000 |
| 2024/04/12 | 407 | 408 | 401 | 401 | 87,800 |
| 2024/04/11 | 405 | 407 | 402 | 405 | 172,800 |
| 2024/04/10 | 395 | 398 | 394 | 397 | 62,500 |
| 2024/04/09 | 394 | 396 | 394 | 396 | 50,500 |
| 2024/04/08 | 396 | 397 | 393 | 394 | 100,100 |
| 2024/04/05 | 398 | 399 | 392 | 393 | 168,600 |
| 2024/04/04 | 401 | 401 | 398 | 400 | 114,400 |
| 2024/04/03 | 400 | 402 | 396 | 400 | 118,100 |
| 2024/04/02 | 404 | 404 | 400 | 400 | 68,900 |
| 2024/04/01 | 409 | 409 | 403 | 404 | 79,400 |
| 2024/03/29 | 406 | 410 | 404 | 410 | 52,700 |
| 2024/03/28 | 405 | 410 | 404 | 404 | 186,600 |
| 2024/03/27 | 420 | 422 | 419 | 420 | 153,500 |
| 2024/03/26 | 421 | 421 | 417 | 417 | 136,700 |
| 2024/03/25 | 421 | 421 | 418 | 420 | 141,100 |
| 2024/03/22 | 421 | 421 | 418 | 419 | 102,100 |
| 2024/03/21 | 418 | 421 | 417 | 420 | 123,300 |
| 2024/03/19 | 414 | 417 | 413 | 417 | 64,100 |
| 2024/03/18 | 415 | 416 | 411 | 413 | 74,300 |
| 2024/03/15 | 410 | 414 | 410 | 412 | 56,000 |
| 2024/03/14 | 408 | 412 | 408 | 412 | 55,500 |
| 2024/03/13 | 411 | 412 | 407 | 408 | 42,300 |
| 2024/03/12 | 408 | 412 | 405 | 411 | 105,300 |
| 2024/03/11 | 416 | 416 | 407 | 408 | 216,100 |
| 2024/03/08 | 415 | 418 | 414 | 416 | 68,400 |
| 2024/03/07 | 417 | 419 | 414 | 418 | 98,800 |
| 2024/03/06 | 414 | 416 | 412 | 415 | 54,800 |
| 2024/03/05 | 411 | 413 | 410 | 413 | 82,700 |
| 2024/03/04 | 416 | 417 | 411 | 414 | 133,100 |
| 2024/03/01 | 413 | 415 | 411 | 415 | 117,200 |
| 2024/02/29 | 416 | 418 | 413 | 413 | 76,500 |
| 2024/02/28 | 415 | 418 | 415 | 416 | 51,900 |
| 2024/02/27 | 416 | 418 | 413 | 416 | 81,000 |
| 2024/02/26 | 415 | 416 | 412 | 413 | 79,400 |
| 2024/02/22 | 421 | 422 | 412 | 415 | 183,200 |
| 2024/02/21 | 418 | 425 | 417 | 420 | 198,100 |
| 2024/02/20 | 417 | 418 | 413 | 413 | 51,100 |
| 2024/02/19 | 412 | 416 | 412 | 415 | 49,000 |
| 2024/02/16 | 411 | 413 | 410 | 412 | 53,500 |
| 2024/02/15 | 411 | 414 | 408 | 410 | 118,300 |
| 2024/02/14 | 416 | 422 | 409 | 410 | 203,100 |
| 2024/02/13 | 421 | 421 | 418 | 421 | 117,500 |
| 2024/02/09 | 421 | 424 | 420 | 421 | 80,700 |
| 2024/02/08 | 423 | 424 | 419 | 424 | 78,300 |
| 2024/02/07 | 421 | 425 | 421 | 425 | 59,200 |
| 2024/02/06 | 420 | 424 | 419 | 421 | 56,600 |
| 2024/02/05 | 421 | 421 | 418 | 419 | 61,500 |
| 2024/02/02 | 421 | 422 | 419 | 421 | 56,400 |
| 2024/02/01 | 422 | 424 | 420 | 421 | 52,000 |
| 2024/01/31 | 416 | 423 | 416 | 422 | 106,600 |
| 2024/01/30 | 418 | 420 | 416 | 416 | 242,100 |
| 2024/01/29 | 415 | 418 | 413 | 417 | 112,600 |
| 2024/01/26 | 411 | 415 | 411 | 412 | 70,000 |
| 2024/01/25 | 412 | 413 | 408 | 412 | 128,100 |
| 2024/01/24 | 412 | 414 | 410 | 413 | 49,000 |
| 2024/01/23 | 415 | 415 | 412 | 412 | 62,700 |
| 2024/01/22 | 410 | 415 | 410 | 415 | 67,200 |
| 2024/01/19 | 413 | 413 | 407 | 409 | 133,000 |
| 2024/01/18 | 415 | 415 | 412 | 413 | 45,100 |
| 2024/01/17 | 415 | 419 | 414 | 414 | 95,200 |
| 2024/01/16 | 415 | 416 | 412 | 412 | 65,300 |
| 2024/01/15 | 411 | 415 | 410 | 415 | 90,200 |
| 2024/01/12 | 413 | 413 | 406 | 410 | 157,700 |
| 2024/01/11 | 414 | 416 | 411 | 413 | 98,800 |
| 2024/01/10 | 412 | 414 | 409 | 411 | 90,400 |
| 2024/01/09 | 410 | 413 | 408 | 412 | 144,400 |
| 2024/01/05 | 410 | 410 | 405 | 405 | 139,100 |
| 2024/01/04 | 404 | 408 | 402 | 408 | 109,900 |
| 2023/12/29 | 403 | 407 | 403 | 404 | 50,500 |
| 2023/12/28 | 403 | 405 | 401 | 402 | 46,000 |
| 2023/12/27 | 400 | 403 | 399 | 403 | 74,500 |
| 2023/12/26 | 396 | 399 | 394 | 399 | 68,200 |
| 2023/12/25 | 395 | 397 | 392 | 397 | 65,300 |
| 2023/12/22 | 392 | 395 | 392 | 395 | 44,900 |
| 2023/12/21 | 391 | 393 | 389 | 392 | 46,500 |
| 2023/12/20 | 395 | 395 | 389 | 392 | 57,900 |
| 2023/12/19 | 390 | 391 | 387 | 391 | 54,500 |
| 2023/12/18 | 390 | 391 | 384 | 390 | 83,300 |
| 2023/12/15 | 381 | 391 | 381 | 391 | 86,400 |
| 2023/12/14 | 397 | 397 | 380 | 385 | 243,600 |
| 2023/12/13 | 395 | 397 | 389 | 397 | 248,000 |
| 2023/12/12 | 406 | 409 | 405 | 405 | 32,500 |
| 2023/12/11 | 407 | 407 | 403 | 407 | 45,300 |
| 2023/12/08 | 407 | 407 | 401 | 402 | 63,800 |
| 2023/12/07 | 410 | 410 | 408 | 408 | 36,500 |
| 2023/12/06 | 407 | 412 | 407 | 411 | 52,200 |
| 2023/12/05 | 412 | 413 | 407 | 407 | 75,200 |
| 2023/12/04 | 414 | 414 | 411 | 413 | 38,400 |
| 2023/12/01 | 410 | 413 | 410 | 411 | 38,600 |
| 2023/11/30 | 413 | 413 | 408 | 413 | 67,400 |
| 2023/11/29 | 409 | 413 | 407 | 413 | 81,100 |
| 2023/11/28 | 402 | 408 | 401 | 408 | 105,900 |
| 2023/11/27 | 404 | 405 | 401 | 402 | 41,000 |
| 2023/11/24 | 402 | 405 | 401 | 401 | 30,100 |
| 2023/11/22 | 398 | 403 | 398 | 401 | 46,600 |
| 2023/11/21 | 400 | 401 | 397 | 399 | 69,300 |
| 2023/11/20 | 402 | 406 | 398 | 398 | 86,700 |
| 2023/11/17 | 393 | 401 | 393 | 401 | 62,800 |
| 2023/11/16 | 398 | 398 | 393 | 393 | 54,200 |
| 2023/11/15 | 400 | 403 | 396 | 397 | 107,800 |
| 2023/11/14 | 395 | 399 | 390 | 397 | 124,200 |
| 2023/11/13 | 394 | 397 | 392 | 392 | 69,100 |
| 2023/11/10 | 391 | 395 | 389 | 393 | 75,100 |
| 2023/11/09 | 387 | 392 | 384 | 392 | 65,200 |
| 2023/11/08 | 393 | 393 | 386 | 388 | 64,400 |
| 2023/11/07 | 390 | 393 | 390 | 392 | 49,800 |
| 2023/11/06 | 393 | 393 | 387 | 391 | 87,500 |
| 2023/11/02 | 392 | 393 | 385 | 387 | 80,700 |
| 2023/11/01 | 393 | 394 | 388 | 391 | 73,600 |
| 2023/10/31 | 384 | 390 | 381 | 390 | 86,700 |
| 2023/10/30 | 388 | 388 | 382 | 383 | 236,200 |
| 2023/10/27 | 385 | 389 | 384 | 389 | 86,600 |
| 2023/10/26 | 383 | 388 | 383 | 386 | 100,300 |
| 2023/10/25 | 378 | 385 | 378 | 383 | 102,900 |
| 2023/10/24 | 376 | 380 | 370 | 378 | 189,000 |
| 2023/10/23 | 379 | 380 | 376 | 376 | 74,900 |
| 2023/10/20 | 378 | 381 | 376 | 381 | 51,900 |
| 2023/10/19 | 382 | 382 | 378 | 378 | 61,800 |
| 2023/10/18 | 381 | 384 | 377 | 383 | 64,400 |
| 2023/10/17 | 379 | 382 | 377 | 379 | 66,900 |
| 2023/10/16 | 384 | 385 | 376 | 379 | 118,300 |
| 2023/10/13 | 390 | 390 | 381 | 384 | 122,300 |
| 2023/10/12 | 394 | 394 | 390 | 391 | 68,700 |
| 2023/10/11 | 400 | 400 | 394 | 394 | 97,200 |
| 2023/10/10 | 402 | 404 | 398 | 400 | 118,700 |
| 2023/10/06 | 397 | 401 | 397 | 400 | 42,400 |
| 2023/10/05 | 395 | 398 | 392 | 398 | 96,300 |
| 2023/10/04 | 393 | 396 | 386 | 387 | 197,700 |
| 2023/10/03 | 402 | 402 | 395 | 398 | 203,700 |