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
1999/12/30 630 670 630 670 14,800
1999/12/29 631 650 631 645 19,100
1999/12/28 650 660 650 660 11,800
1999/12/27 670 670 655 670 5,200
1999/12/24 650 670 650 670 12,800
1999/12/22 665 671 652 670 27,800
1999/12/21 690 690 660 665 17,400
1999/12/20 661 690 660 680 26,100
1999/12/17 651 670 651 660 9,000
1999/12/16 670 670 660 670 11,200
1999/12/15 670 670 660 660 30,600
1999/12/14 680 690 661 670 15,700
1999/12/13 690 700 670 690 38,900
1999/12/10 720 720 700 700 27,500
1999/12/09 700 720 700 700 11,800
1999/12/08 720 730 710 720 11,300
1999/12/07 730 730 720 720 5,700
1999/12/06 760 760 730 730 1,000
1999/12/03 720 759 720 739 22,300
1999/12/02 731 760 731 741 5,900
1999/12/01 750 760 750 760 10,000
1999/11/30 725 750 725 750 5,100
1999/11/29 725 780 725 780 5,900
1999/11/26 725 730 720 722 10,600
1999/11/25 750 750 731 731 2,600
1999/11/24 760 761 760 760 13,600
1999/11/22 770 800 770 780 12,700
1999/11/19 770 780 770 770 11,700
1999/11/18 735 783 735 780 43,200
1999/11/17 720 760 720 755 27,100
1999/11/16 710 730 701 720 41,300
1999/11/15 720 733 700 700 17,700
1999/11/12 752 759 710 740 70,700
1999/11/11 751 760 735 740 72,300
1999/11/10 745 750 730 745 29,100
1999/11/09 736 755 735 735 12,700
1999/11/08 740 745 730 730 11,100
1999/11/05 760 780 760 765 46,000
1999/11/04 785 785 750 770 4,700
1999/11/02 789 789 750 785 5,100
1999/11/01 702 798 702 798 31,200
1999/10/29 801 801 775 792 20,800
1999/10/28 812 812 800 800 14,600
1999/10/27 820 830 810 820 45,700
1999/10/26 829 829 810 810 40,000
1999/10/25 750 799 750 799 15,600
1999/10/22 768 769 740 749 5,700
1999/10/21 751 777 751 761 6,300
1999/10/20 735 752 735 752 4,700
1999/10/19 730 740 723 740 25,100
1999/10/18 744 744 701 722 11,900
1999/10/15 790 790 755 755 23,100
1999/10/14 755 800 755 785 20,300
1999/10/13 789 789 750 750 27,700
1999/10/12 790 800 790 792 6,500
1999/10/08 830 830 790 790 15,900
1999/10/07 820 830 820 820 12,600
1999/10/06 811 820 811 820 14,300
1999/10/05 815 815 805 811 28,900
1999/10/04 815 830 815 820 9,400
1999/10/01 837 840 835 835 3,300
1999/09/30 830 831 812 816 9,100
1999/09/29 842 845 835 835 13,100
1999/09/28 830 842 830 842 15,200
1999/09/27 870 870 830 832 5,300
1999/09/24 870 877 865 870 37,000
1999/09/22 880 895 870 889 15,700
1999/09/21 900 900 895 899 11,000
1999/09/20 890 900 888 900 9,400
1999/09/17 900 900 880 900 15,600
1999/09/16 880 890 870 878 41,600
1999/09/14 900 900 890 895 18,300
1999/09/13 910 940 890 910 15,800
1999/09/10 930 940 905 910 20,800
1999/09/09 940 940 900 901 18,700
1999/09/08 969 969 930 940 31,100
1999/09/07 910 990 905 975 90,800
1999/09/06 875 900 875 890 27,800
1999/09/03 890 890 871 880 16,400
1999/09/02 899 900 870 900 13,700
1999/09/01 865 890 865 890 20,500
1999/08/31 860 890 860 870 16,500
1999/08/30 895 895 879 880 13,500
1999/08/27 880 899 877 885 13,100
1999/08/26 900 900 870 880 9,000
1999/08/25 900 900 871 880 10,100
1999/08/24 889 929 889 900 6,500
1999/08/23 915 929 900 929 7,800
1999/08/20 880 902 880 902 4,800
1999/08/19 890 902 880 880 5,300
1999/08/18 930 930 900 902 10,800
1999/08/17 880 938 870 920 29,100
1999/08/16 851 875 851 857 16,100
1999/08/13 857 867 840 840 23,100
1999/08/12 835 855 835 848 19,900
1999/08/11 835 855 835 840 14,000
1999/08/10 845 855 830 830 23,200
1999/08/09 860 860 843 850 13,700
1999/08/06 890 890 870 870 11,900
1999/08/05 860 890 860 890 32,000
1999/08/04 876 880 862 870 11,100
1999/08/03 891 891 875 880 14,200
1999/08/02 870 900 870 881 17,900
1999/07/30 880 900 880 900 18,200
1999/07/29 900 900 870 880 19,700
1999/07/28 915 915 890 900 8,500
1999/07/27 889 929 889 895 7,800
1999/07/26 890 890 850 851 41,400
1999/07/23 900 900 870 898 31,600
1999/07/22 933 933 900 910 31,300
1999/07/21 940 960 930 951 33,000
1999/07/19 990 1,000 950 970 13,500
1999/07/16 990 1,000 967 1,000 20,900
1999/07/15 1,000 1,019 961 980 42,600
1999/07/14 965 1,020 955 999 44,400
1999/07/13 1,019 1,019 970 970 37,600
1999/07/12 1,030 1,030 1,000 1,020 34,000
1999/07/09 1,050 1,050 999 1,030 47,300
1999/07/08 1,060 1,089 1,060 1,065 89,000
1999/07/07 1,130 1,131 1,055 1,060 116,200
1999/07/06 1,081 1,169 1,070 1,130 310,500
1999/07/05 1,000 1,040 980 1,040 211,900
1999/07/02 990 1,020 950 950 171,900
1999/07/01 842 940 842 940 128,700
1999/06/30 836 840 835 840 23,000
1999/06/29 850 850 830 835 7,000
1999/06/28 860 860 830 830 12,700
1999/06/25 820 840 820 840 10,200
1999/06/24 845 845 820 820 24,300
1999/06/23 855 861 840 840 32,700
1999/06/22 850 854 840 854 39,100
1999/06/21 849 850 835 841 19,700
1999/06/18 825 830 810 825 16,500
1999/06/17 796 825 796 805 12,400
1999/06/16 821 821 791 791 12,300
1999/06/15 820 830 820 820 7,000
1999/06/14 835 838 830 830 6,200
1999/06/11 836 840 800 840 18,200
1999/06/10 853 853 820 830 29,300
1999/06/09 820 870 820 865 55,400
1999/06/08 799 820 799 810 29,300
1999/06/07 780 790 775 782 9,900
1999/06/04 740 766 740 750 33,200
1999/06/03 772 780 770 780 6,400
1999/06/02 760 799 760 762 2,800
1999/06/01 730 750 730 750 8,800
1999/05/31 732 732 730 730 9,600
1999/05/28 750 750 730 730 10,300
1999/05/27 730 750 730 749 4,500
1999/05/26 736 740 730 730 16,600
1999/05/25 730 750 730 740 17,100
1999/05/24 783 783 770 770 9,300
1999/05/21 800 815 790 790 4,900
1999/05/20 809 810 770 800 19,600
1999/05/19 831 831 800 819 14,900
1999/05/18 841 850 830 840 13,000
1999/05/17 835 840 831 840 14,900
1999/05/14 830 860 830 838 21,500
1999/05/13 880 880 850 870 15,900
1999/05/12 860 895 850 889 12,900
1999/05/11 860 860 840 851 20,300
1999/05/10 850 870 850 860 20,500
1999/05/07 880 900 861 863 19,900
1999/05/06 850 888 850 879 31,300
1999/04/30 880 900 850 900 21,600
1999/04/28 900 900 881 881 10,200
1999/04/27 910 910 892 909 19,900
1999/04/26 835 890 835 890 21,400
1999/04/23 848 850 830 830 25,300
1999/04/22 860 860 820 830 22,500
1999/04/21 890 890 850 860 16,700
1999/04/20 909 909 880 890 31,700
1999/04/19 900 909 880 899 16,300
1999/04/16 895 920 890 909 20,700
1999/04/15 935 935 890 919 63,100
1999/04/14 960 960 930 938 34,800
1999/04/13 991 994 965 965 37,600
1999/04/12 970 990 970 990 45,900
1999/04/09 970 980 960 970 69,200
1999/04/08 930 970 925 950 85,800
1999/04/07 939 949 925 927 39,300
1999/04/06 960 960 910 930 79,600
1999/04/05 890 920 890 905 60,900
1999/04/02 925 935 870 910 75,800
1999/04/01 890 940 890 915 163,100
1999/03/31 830 880 830 860 197,900
1999/03/30 730 825 720 800 95,000
1999/03/29 735 735 720 735 38,500
1999/03/26 730 745 725 735 86,100
1999/03/25 720 730 710 725 84,200
1999/03/24 701 719 701 718 104,200
1999/03/23 685 700 685 700 45,200
1999/03/19 685 695 680 680 18,600
1999/03/18 698 698 680 685 35,100
1999/03/17 685 698 680 682 24,500
1999/03/16 680 690 671 685 13,500
1999/03/15 690 700 685 685 17,200
1999/03/12 680 690 680 689 10,500
1999/03/11 680 687 671 680 13,100
1999/03/10 698 710 687 687 33,600
1999/03/09 710 720 695 699 30,200
1999/03/08 700 700 682 695 30,700
1999/03/05 650 685 650 680 45,700
1999/03/04 676 690 671 671 10,000
1999/03/03 680 680 665 675 10,800
1999/03/02 700 705 680 680 67,900
1999/03/01 675 709 675 708 87,500
1999/02/26 690 700 620 670 132,800
1999/02/25 625 690 625 690 114,800
1999/02/24 670 680 640 645 48,700
1999/02/23 685 690 670 690 166,600
1999/02/22 595 644 590 635 94,700
1999/02/19 561 585 561 585 22,700
1999/02/18 584 584 560 570 7,300
1999/02/17 541 580 541 580 26,900
1999/02/16 550 550 540 540 12,600
1999/02/15 550 550 541 543 10,100
1999/02/12 549 550 541 550 3,900
1999/02/10 551 551 550 550 8,900
1999/02/09 570 570 560 560 17,700
1999/02/08 580 580 570 570 11,800
1999/02/05 560 585 550 580 45,900
1999/02/04 540 543 540 540 5,400
1999/02/03 545 549 540 540 5,200
1999/02/02 549 549 540 549 3,800
1999/02/01 549 549 540 540 1,100
1999/01/29 530 530 530 530 2,300
1999/01/27 521 530 521 530 3,200
1999/01/26 530 530 521 521 4,500
1999/01/25 521 521 520 520 5,900
1999/01/22 530 530 530 530 2,200
1999/01/21 520 530 516 516 3,900
1999/01/19 530 530 515 515 1,300
1999/01/18 520 530 511 511 7,800
1999/01/14 525 525 520 520 3,700
1999/01/13 543 543 535 535 7,000
1999/01/12 545 545 535 535 2,100
1999/01/11 549 549 526 526 3,000
1999/01/08 540 544 531 543 6,600
1999/01/07 538 540 525 525 18,900
1999/01/06 539 539 515 538 3,300
1999/01/05 549 549 509 523 86,400
1999/01/04 550 550 535 550 4,400

このページの先頭へ