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 |
|---|---|---|---|---|---|
| 2025/11/04 | 246 | 248 | 246 | 246 | 22,800 |
| 2025/10/31 | 250 | 250 | 246 | 246 | 36,000 |
| 2025/10/30 | 247 | 249 | 246 | 246 | 49,800 |
| 2025/10/29 | 250 | 251 | 246 | 247 | 66,700 |
| 2025/10/28 | 250 | 251 | 249 | 251 | 32,500 |
| 2025/10/27 | 251 | 252 | 250 | 250 | 67,900 |
| 2025/10/24 | 252 | 254 | 250 | 251 | 62,600 |
| 2025/10/23 | 252 | 254 | 251 | 254 | 22,200 |
| 2025/10/22 | 249 | 252 | 249 | 251 | 31,900 |
| 2025/10/21 | 252 | 252 | 249 | 249 | 69,200 |
| 2025/10/20 | 251 | 253 | 250 | 251 | 24,500 |
| 2025/10/17 | 251 | 252 | 250 | 251 | 32,900 |
| 2025/10/16 | 252 | 254 | 251 | 253 | 31,500 |
| 2025/10/15 | 249 | 253 | 249 | 252 | 19,800 |
| 2025/10/14 | 249 | 252 | 249 | 250 | 32,100 |
| 2025/10/10 | 253 | 253 | 250 | 251 | 47,900 |
| 2025/10/09 | 252 | 253 | 251 | 252 | 34,300 |
| 2025/10/08 | 253 | 254 | 252 | 252 | 34,200 |
| 2025/10/07 | 252 | 255 | 251 | 254 | 33,000 |
| 2025/10/06 | 258 | 258 | 251 | 252 | 58,900 |
| 2025/10/03 | 253 | 253 | 250 | 251 | 30,000 |
| 2025/10/02 | 250 | 253 | 250 | 250 | 78,100 |
| 2025/10/01 | 257 | 257 | 250 | 251 | 114,400 |
| 2025/09/30 | 261 | 261 | 257 | 257 | 83,700 |
| 2025/09/29 | 261 | 261 | 250 | 258 | 203,500 |
| 2025/09/26 | 271 | 273 | 267 | 267 | 158,900 |
| 2025/09/25 | 271 | 273 | 268 | 270 | 106,400 |
| 2025/09/24 | 273 | 273 | 270 | 271 | 39,300 |
| 2025/09/22 | 271 | 273 | 270 | 271 | 44,700 |
| 2025/09/19 | 271 | 273 | 270 | 270 | 35,100 |
| 2025/09/18 | 270 | 273 | 268 | 270 | 58,100 |
| 2025/09/17 | 272 | 272 | 268 | 269 | 43,400 |
| 2025/09/16 | 270 | 273 | 267 | 270 | 87,000 |
| 2025/09/12 | 269 | 270 | 267 | 270 | 38,700 |
| 2025/09/11 | 268 | 269 | 267 | 267 | 26,200 |
| 2025/09/10 | 267 | 270 | 266 | 267 | 32,200 |
| 2025/09/09 | 267 | 269 | 266 | 267 | 68,700 |
| 2025/09/08 | 266 | 268 | 266 | 267 | 113,100 |
| 2025/09/05 | 266 | 266 | 264 | 266 | 37,300 |
| 2025/09/04 | 266 | 266 | 264 | 264 | 52,000 |
| 2025/09/03 | 266 | 267 | 264 | 265 | 96,400 |
| 2025/09/02 | 263 | 266 | 263 | 265 | 48,100 |
| 2025/09/01 | 265 | 265 | 264 | 265 | 16,900 |
| 2025/08/29 | 266 | 267 | 263 | 264 | 60,500 |
| 2025/08/28 | 265 | 266 | 264 | 265 | 45,800 |
| 2025/08/27 | 265 | 266 | 264 | 265 | 29,600 |
| 2025/08/26 | 267 | 267 | 264 | 265 | 69,700 |
| 2025/08/25 | 263 | 266 | 263 | 266 | 82,200 |
| 2025/08/22 | 261 | 263 | 259 | 261 | 50,300 |
| 2025/08/21 | 261 | 262 | 259 | 260 | 57,700 |
| 2025/08/20 | 260 | 262 | 259 | 261 | 107,300 |
| 2025/08/19 | 265 | 265 | 260 | 261 | 93,700 |
| 2025/08/18 | 263 | 267 | 263 | 263 | 85,000 |
| 2025/08/15 | 265 | 267 | 258 | 262 | 155,800 |
| 2025/08/14 | 257 | 271 | 257 | 259 | 461,000 |
| 2025/08/13 | 255 | 258 | 253 | 257 | 73,500 |
| 2025/08/12 | 257 | 258 | 252 | 255 | 141,100 |
| 2025/08/08 | 254 | 257 | 252 | 256 | 100,400 |
| 2025/08/07 | 250 | 253 | 250 | 252 | 52,800 |
| 2025/08/06 | 249 | 250 | 248 | 250 | 33,200 |
| 2025/08/05 | 248 | 250 | 247 | 249 | 53,100 |
| 2025/08/04 | 248 | 248 | 245 | 247 | 54,300 |
| 2025/08/01 | 246 | 248 | 245 | 248 | 54,700 |
| 2025/07/31 | 246 | 246 | 244 | 246 | 24,100 |
| 2025/07/30 | 245 | 247 | 244 | 245 | 37,900 |
| 2025/07/29 | 245 | 246 | 244 | 246 | 27,500 |
| 2025/07/28 | 246 | 246 | 244 | 245 | 16,500 |
| 2025/07/25 | 244 | 245 | 243 | 245 | 40,300 |
| 2025/07/24 | 243 | 245 | 243 | 243 | 48,000 |
| 2025/07/23 | 243 | 244 | 242 | 242 | 38,600 |
| 2025/07/22 | 242 | 243 | 241 | 242 | 26,200 |
| 2025/07/18 | 243 | 243 | 242 | 243 | 17,600 |
| 2025/07/17 | 243 | 244 | 242 | 242 | 23,000 |
| 2025/07/16 | 244 | 244 | 242 | 243 | 36,600 |
| 2025/07/15 | 243 | 244 | 242 | 243 | 28,700 |
| 2025/07/14 | 244 | 245 | 243 | 243 | 11,900 |
| 2025/07/11 | 245 | 245 | 243 | 244 | 31,900 |
| 2025/07/10 | 244 | 245 | 244 | 244 | 10,300 |
| 2025/07/09 | 245 | 247 | 243 | 243 | 69,900 |
| 2025/07/08 | 246 | 246 | 243 | 245 | 26,200 |
| 2025/07/07 | 248 | 248 | 244 | 246 | 101,400 |
| 2025/07/04 | 244 | 244 | 242 | 244 | 40,200 |
| 2025/07/03 | 241 | 244 | 241 | 244 | 22,100 |
| 2025/07/02 | 244 | 244 | 240 | 241 | 74,200 |
| 2025/07/01 | 245 | 245 | 244 | 244 | 28,700 |
| 2025/06/30 | 248 | 248 | 244 | 245 | 61,000 |
| 2025/06/27 | 244 | 247 | 244 | 246 | 37,600 |
| 2025/06/26 | 243 | 245 | 243 | 244 | 30,200 |
| 2025/06/25 | 243 | 254 | 242 | 245 | 190,600 |
| 2025/06/24 | 243 | 245 | 242 | 243 | 29,200 |
| 2025/06/23 | 242 | 244 | 241 | 242 | 30,300 |
| 2025/06/20 | 247 | 247 | 244 | 244 | 24,900 |
| 2025/06/19 | 245 | 245 | 243 | 244 | 20,300 |
| 2025/06/18 | 245 | 246 | 243 | 243 | 38,800 |
| 2025/06/17 | 241 | 245 | 240 | 245 | 30,800 |
| 2025/06/16 | 244 | 244 | 239 | 241 | 53,900 |
| 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 |