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
2004/12/30 1,549 1,549 1,535 1,539 25,800
2004/12/29 1,552 1,562 1,525 1,537 28,300
2004/12/28 1,533 1,570 1,532 1,550 58,900
2004/12/27 1,561 1,570 1,510 1,533 61,600
2004/12/24 1,520 1,556 1,520 1,549 95,300
2004/12/22 1,510 1,520 1,510 1,515 69,200
2004/12/21 1,479 1,516 1,479 1,503 91,500
2004/12/20 1,442 1,499 1,440 1,499 153,500
2004/12/17 1,409 1,436 1,396 1,436 81,700
2004/12/16 1,405 1,415 1,396 1,408 73,100
2004/12/15 1,401 1,415 1,395 1,415 74,500
2004/12/14 1,370 1,407 1,355 1,400 112,500
2004/12/13 1,351 1,380 1,348 1,355 147,800
2004/12/10 1,350 1,370 1,349 1,352 139,300
2004/12/09 1,380 1,390 1,350 1,355 113,500
2004/12/08 1,395 1,435 1,378 1,390 155,900
2004/12/07 1,395 1,409 1,380 1,395 85,000
2004/12/06 1,383 1,421 1,383 1,396 159,900
2004/12/03 1,321 1,410 1,305 1,383 277,100
2004/12/02 1,249 1,320 1,249 1,319 141,900
2004/12/01 1,252 1,265 1,245 1,249 59,400
2004/11/30 1,230 1,254 1,221 1,252 84,000
2004/11/29 1,240 1,252 1,230 1,234 39,100
2004/11/26 1,215 1,255 1,214 1,238 64,700
2004/11/25 1,215 1,230 1,211 1,219 31,400
2004/11/24 1,243 1,263 1,225 1,230 35,700
2004/11/22 1,253 1,271 1,233 1,247 54,600
2004/11/19 1,300 1,301 1,265 1,291 31,000
2004/11/18 1,322 1,322 1,292 1,306 38,300
2004/11/17 1,303 1,322 1,303 1,317 31,700
2004/11/16 1,285 1,322 1,280 1,322 80,300
2004/11/15 1,274 1,286 1,261 1,285 35,300
2004/11/12 1,287 1,300 1,270 1,274 40,300
2004/11/11 1,243 1,310 1,243 1,287 39,300
2004/11/10 1,282 1,282 1,245 1,259 16,500
2004/11/09 1,250 1,277 1,241 1,277 29,400
2004/11/08 1,269 1,269 1,240 1,253 30,200
2004/11/05 1,193 1,246 1,193 1,246 35,500
2004/11/04 1,201 1,220 1,200 1,213 38,500
2004/11/02 1,170 1,190 1,161 1,187 21,600
2004/11/01 1,164 1,188 1,140 1,169 35,400
2004/10/29 1,160 1,175 1,155 1,165 24,400
2004/10/28 1,165 1,215 1,160 1,180 27,400
2004/10/27 1,180 1,186 1,162 1,162 22,500
2004/10/26 1,200 1,213 1,174 1,176 25,800
2004/10/25 1,202 1,203 1,190 1,197 39,000
2004/10/22 1,242 1,243 1,210 1,222 33,100
2004/10/21 1,263 1,264 1,246 1,249 21,400
2004/10/20 1,290 1,290 1,254 1,264 28,000
2004/10/19 1,281 1,295 1,277 1,292 73,600
2004/10/18 1,243 1,268 1,222 1,261 20,000
2004/10/15 1,271 1,285 1,260 1,262 26,400
2004/10/14 1,285 1,290 1,275 1,278 18,400
2004/10/13 1,321 1,331 1,285 1,299 117,500
2004/10/12 1,300 1,308 1,279 1,296 73,600
2004/10/08 1,279 1,302 1,279 1,300 100,500
2004/10/07 1,271 1,281 1,257 1,280 63,100
2004/10/06 1,251 1,273 1,245 1,272 59,200
2004/10/05 1,198 1,249 1,198 1,249 49,200
2004/10/04 1,208 1,239 1,208 1,238 77,500
2004/10/01 1,200 1,215 1,198 1,208 9,700
2004/09/30 1,205 1,216 1,200 1,200 34,700
2004/09/29 1,200 1,205 1,186 1,200 24,100
2004/09/28 1,198 1,215 1,177 1,184 14,900
2004/09/27 1,222 1,226 1,160 1,200 23,300
2004/09/24 1,245 1,247 1,235 1,246 33,200
2004/09/22 1,251 1,254 1,231 1,247 60,000
2004/09/21 1,270 1,284 1,250 1,251 59,900
2004/09/17 1,268 1,268 1,250 1,257 31,200
2004/09/16 1,269 1,280 1,250 1,251 37,200
2004/09/15 1,270 1,288 1,250 1,250 40,500
2004/09/14 1,302 1,306 1,263 1,270 38,400
2004/09/13 1,289 1,293 1,284 1,288 23,900
2004/09/10 1,271 1,299 1,271 1,281 68,700
2004/09/09 1,312 1,325 1,300 1,300 17,400
2004/09/08 1,312 1,335 1,310 1,310 32,200
2004/09/07 1,307 1,337 1,299 1,315 37,700
2004/09/06 1,253 1,297 1,253 1,290 48,900
2004/09/03 1,291 1,300 1,250 1,273 46,500
2004/09/02 1,304 1,304 1,285 1,290 38,200
2004/09/01 1,281 1,317 1,281 1,289 16,200
2004/08/31 1,287 1,290 1,274 1,279 28,700
2004/08/30 1,305 1,310 1,277 1,278 44,000
2004/08/27 1,283 1,334 1,283 1,321 21,700
2004/08/26 1,289 1,316 1,284 1,288 39,800
2004/08/25 1,272 1,308 1,272 1,286 72,700
2004/08/24 1,275 1,279 1,264 1,275 21,100
2004/08/23 1,276 1,285 1,261 1,275 18,400
2004/08/20 1,258 1,290 1,241 1,257 48,800
2004/08/19 1,268 1,278 1,256 1,258 30,400
2004/08/18 1,309 1,309 1,265 1,278 15,900
2004/08/17 1,317 1,320 1,297 1,299 18,100
2004/08/16 1,325 1,325 1,297 1,300 16,700
2004/08/13 1,325 1,330 1,305 1,315 22,900
2004/08/12 1,315 1,350 1,301 1,305 34,700
2004/08/11 1,329 1,339 1,294 1,315 38,300
2004/08/10 1,330 1,330 1,320 1,324 23,900
2004/08/09 1,334 1,340 1,314 1,325 16,900
2004/08/06 1,373 1,373 1,344 1,354 16,400
2004/08/05 1,419 1,430 1,378 1,385 43,700
2004/08/04 1,430 1,436 1,407 1,419 35,000
2004/08/03 1,452 1,452 1,409 1,410 16,700
2004/08/02 1,450 1,450 1,425 1,432 8,800
2004/07/30 1,405 1,433 1,405 1,431 13,100
2004/07/29 1,447 1,447 1,403 1,418 19,900
2004/07/28 1,449 1,472 1,440 1,447 32,700
2004/07/27 1,440 1,450 1,430 1,449 30,400
2004/07/26 1,445 1,455 1,430 1,444 20,100
2004/07/23 1,477 1,481 1,455 1,455 19,400
2004/07/22 1,498 1,512 1,476 1,476 32,000
2004/07/21 1,455 1,500 1,455 1,463 30,400
2004/07/20 1,450 1,474 1,436 1,455 20,000
2004/07/16 1,444 1,455 1,432 1,450 54,200
2004/07/15 1,465 1,486 1,447 1,447 25,800
2004/07/14 1,526 1,527 1,464 1,464 24,800
2004/07/13 1,490 1,526 1,488 1,526 27,100
2004/07/12 1,500 1,508 1,479 1,486 36,100
2004/07/09 1,436 1,487 1,436 1,487 22,000
2004/07/08 1,467 1,481 1,450 1,462 18,700
2004/07/07 1,451 1,487 1,438 1,487 30,900
2004/07/06 1,475 1,518 1,475 1,488 26,600
2004/07/05 1,525 1,525 1,460 1,505 60,300
2004/07/02 1,516 1,531 1,499 1,516 62,800
2004/07/01 1,535 1,551 1,535 1,546 59,600
2004/06/30 1,496 1,545 1,475 1,535 118,800
2004/06/29 1,450 1,498 1,410 1,498 126,600
2004/06/28 1,356 1,444 1,340 1,444 152,700
2004/06/25 1,376 1,380 1,342 1,355 87,400
2004/06/24 1,405 1,418 1,371 1,377 43,200
2004/06/23 1,445 1,445 1,405 1,405 32,200
2004/06/22 1,480 1,480 1,445 1,448 24,200
2004/06/21 1,450 1,482 1,446 1,480 56,300
2004/06/18 1,450 1,450 1,440 1,448 35,200
2004/06/17 1,460 1,460 1,442 1,450 18,100
2004/06/16 1,469 1,470 1,434 1,446 24,500
2004/06/15 1,450 1,470 1,440 1,451 35,400
2004/06/14 1,429 1,449 1,415 1,443 36,200
2004/06/11 1,407 1,443 1,400 1,420 80,300
2004/06/10 1,469 1,469 1,420 1,445 41,000
2004/06/09 1,500 1,500 1,453 1,465 25,700
2004/06/08 1,500 1,500 1,489 1,495 22,000
2004/06/07 1,451 1,488 1,450 1,471 13,800
2004/06/04 1,413 1,468 1,395 1,451 47,100
2004/06/03 1,482 1,505 1,470 1,473 32,600
2004/06/02 1,498 1,498 1,480 1,490 7,800
2004/06/01 1,480 1,506 1,467 1,485 44,100
2004/05/31 1,514 1,515 1,482 1,494 43,000
2004/05/28 1,494 1,520 1,481 1,520 38,000
2004/05/27 1,533 1,536 1,504 1,514 30,900
2004/05/26 1,488 1,542 1,488 1,533 20,800
2004/05/25 1,570 1,570 1,470 1,518 38,400
2004/05/24 1,550 1,568 1,513 1,568 57,600
2004/05/21 1,470 1,530 1,453 1,529 70,100
2004/05/20 1,380 1,518 1,380 1,432 96,700
2004/05/19 1,428 1,480 1,410 1,480 47,600
2004/05/18 1,412 1,430 1,393 1,408 105,200
2004/05/17 1,380 1,380 1,327 1,372 27,700
2004/05/14 1,360 1,410 1,360 1,405 48,300
2004/05/13 1,465 1,465 1,380 1,400 67,500
2004/05/12 1,345 1,427 1,325 1,427 39,000
2004/05/11 1,326 1,350 1,263 1,345 53,600
2004/05/10 1,460 1,489 1,370 1,380 54,400
2004/05/07 1,500 1,509 1,473 1,479 52,100
2004/05/06 1,520 1,551 1,501 1,522 49,100
2004/04/30 1,562 1,568 1,523 1,563 64,200
2004/04/28 1,542 1,600 1,542 1,567 63,500
2004/04/27 1,520 1,548 1,520 1,542 46,100
2004/04/26 1,530 1,550 1,530 1,549 28,500
2004/04/23 1,600 1,600 1,560 1,560 46,600
2004/04/22 1,600 1,600 1,549 1,560 33,600
2004/04/21 1,567 1,585 1,544 1,570 53,200
2004/04/20 1,594 1,600 1,570 1,597 128,800
2004/04/19 1,710 1,715 1,540 1,594 114,200
2004/04/16 1,689 1,789 1,689 1,738 62,900
2004/04/15 1,780 1,798 1,676 1,719 97,500
2004/04/14 1,710 1,826 1,702 1,800 204,800
2004/04/13 1,700 1,949 1,700 1,855 222,500
2004/04/12 1,523 1,668 1,523 1,649 123,800
2004/04/09 1,541 1,579 1,520 1,540 117,500
2004/04/08 1,544 1,590 1,530 1,560 188,100
2004/04/07 1,470 1,515 1,421 1,514 194,000
2004/04/06 1,378 1,475 1,363 1,400 194,500
2004/04/05 1,295 1,370 1,295 1,362 71,900
2004/04/02 1,320 1,324 1,294 1,315 70,300
2004/04/01 1,299 1,320 1,280 1,316 62,500
2004/03/31 1,320 1,320 1,270 1,320 52,000
2004/03/30 1,304 1,334 1,304 1,330 38,800
2004/03/29 1,351 1,351 1,280 1,334 59,200
2004/03/26 1,388 1,388 1,343 1,356 43,500
2004/03/25 1,384 1,399 1,362 1,378 66,500
2004/03/24 1,354 1,380 1,305 1,371 65,700
2004/03/23 1,358 1,370 1,325 1,364 57,000
2004/03/22 1,403 1,403 1,384 1,398 63,400
2004/03/19 1,401 1,429 1,375 1,424 119,700
2004/03/18 1,380 1,450 1,380 1,413 164,700
2004/03/17 1,409 1,480 1,357 1,380 140,900
2004/03/16 1,339 1,439 1,336 1,408 162,500
2004/03/15 1,262 1,330 1,252 1,306 89,400
2004/03/12 1,201 1,275 1,201 1,262 128,500
2004/03/11 1,180 1,211 1,178 1,200 96,800
2004/03/10 1,158 1,190 1,158 1,181 72,500
2004/03/09 1,135 1,163 1,130 1,158 100,400
2004/03/08 1,083 1,160 1,080 1,136 101,800
2004/03/05 1,090 1,115 1,070 1,083 79,100
2004/03/04 1,043 1,140 1,043 1,100 171,500
2004/03/03 999 1,066 998 1,051 168,400
2004/03/02 981 1,006 981 1,002 151,600
2004/03/01 969 985 966 976 117,800
2004/02/27 965 970 964 969 34,600
2004/02/26 950 965 950 965 15,200
2004/02/25 960 962 945 949 69,100
2004/02/24 965 972 959 963 26,500
2004/02/23 950 962 950 962 44,500
2004/02/20 950 970 940 950 28,600
2004/02/19 965 966 946 955 15,900
2004/02/18 970 970 955 959 23,800
2004/02/17 948 965 940 952 41,000
2004/02/16 952 952 938 938 24,200
2004/02/13 950 958 938 942 10,100
2004/02/12 960 961 926 942 15,500
2004/02/10 922 950 922 940 89,600
2004/02/09 918 935 918 920 99,300
2004/02/06 940 945 911 918 79,600
2004/02/05 959 959 930 936 130,800
2004/02/04 1,010 1,015 997 999 99,600
2004/02/03 1,031 1,040 1,020 1,026 81,400
2004/02/02 1,049 1,050 1,003 1,030 92,400
2004/01/30 978 1,020 974 989 197,000
2004/01/29 970 980 930 973 24,200
2004/01/28 960 985 950 981 70,500
2004/01/27 953 968 953 965 46,500
2004/01/26 950 958 925 952 38,700
2004/01/23 970 999 945 948 64,900
2004/01/22 895 1,000 895 1,000 421,500
2004/01/21 900 910 896 900 45,400
2004/01/20 881 920 875 911 151,500
2004/01/19 876 910 876 877 65,900
2004/01/16 840 865 840 858 22,800
2004/01/15 860 860 826 839 52,200
2004/01/14 876 877 860 867 23,900
2004/01/13 890 893 876 876 34,000
2004/01/09 892 896 887 887 47,000
2004/01/08 892 894 885 890 46,200
2004/01/07 890 894 885 885 89,600
2004/01/06 869 897 849 891 70,900
2004/01/05 889 889 867 869 69,100

このページの先頭へ