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
2010/12/30 372 375 358 371 344,900
2010/12/29 380 384 371 375 547,400
2010/12/28 368 385 365 379 1,171,800
2010/12/27 344 367 341 363 817,000
2010/12/24 346 348 344 346 131,800
2010/12/22 352 352 345 349 248,600
2010/12/21 348 352 343 344 242,400
2010/12/20 349 357 342 348 502,600
2010/12/17 355 357 346 349 464,100
2010/12/16 349 361 337 351 1,433,700
2010/12/15 322 355 318 346 1,811,000
2010/12/14 322 328 308 316 627,000
2010/12/13 297 315 295 315 804,700
2010/12/10 298 300 292 298 300,000
2010/12/09 304 304 297 300 257,300
2010/12/08 300 310 295 304 658,400
2010/12/07 302 320 300 304 1,855,900
2010/12/06 278 313 278 304 2,128,300
2010/12/03 286 290 278 280 1,200,500
2010/12/02 260 300 257 292 2,105,900
2010/12/01 244 257 244 251 131,500
2010/11/30 248 248 244 247 153,700
2010/11/29 252 255 246 248 196,900
2010/11/26 256 258 253 255 110,100
2010/11/25 261 262 253 257 248,900
2010/11/24 255 265 251 260 214,000
2010/11/22 264 266 258 260 204,400
2010/11/19 265 268 257 267 279,000
2010/11/18 264 264 255 263 424,500
2010/11/17 250 260 249 257 462,300
2010/11/16 247 265 241 255 1,215,600
2010/11/15 213 260 213 252 1,311,800
2010/11/12 193 220 187 215 373,000
2010/11/11 197 197 186 190 90,700
2010/11/10 191 201 188 193 184,100
2010/11/09 179 188 179 186 127,300
2010/11/08 167 179 166 178 111,900
2010/11/05 163 168 163 166 139,400
2010/11/04 164 166 162 162 99,000
2010/11/02 164 164 161 163 50,400
2010/11/01 161 167 159 164 108,700
2010/10/29 159 165 156 159 141,300
2010/10/28 156 157 154 156 60,700
2010/10/27 161 161 156 156 27,600
2010/10/26 156 163 156 160 49,600
2010/10/25 158 160 156 158 43,600
2010/10/22 155 159 154 159 33,100
2010/10/21 158 158 153 155 42,800
2010/10/20 154 156 152 155 76,700
2010/10/19 160 162 156 158 84,400
2010/10/18 165 166 161 163 63,800
2010/10/15 166 168 165 165 41,200
2010/10/14 165 168 165 167 36,200
2010/10/13 171 171 165 165 64,800
2010/10/12 178 178 172 172 74,400
2010/10/08 182 183 174 176 80,100
2010/10/07 180 186 178 184 42,900
2010/10/06 179 180 178 179 55,500
2010/10/05 175 180 174 180 88,800
2010/10/04 177 178 176 178 69,200
2010/10/01 175 177 165 176 140,200
2010/09/30 182 184 175 175 85,200
2010/09/29 187 188 183 185 48,700
2010/09/28 187 189 185 188 74,800
2010/09/27 195 197 191 191 87,300
2010/09/24 198 199 197 197 35,600
2010/09/22 197 199 197 198 24,200
2010/09/21 198 201 195 195 68,100
2010/09/17 198 198 194 195 49,900
2010/09/16 195 196 191 195 49,800
2010/09/15 194 195 191 193 47,900
2010/09/14 194 197 194 195 59,600
2010/09/13 193 199 193 195 89,100
2010/09/10 191 193 188 191 181,300
2010/09/09 207 208 192 194 224,000
2010/09/08 220 220 214 215 25,500
2010/09/07 219 221 216 221 44,000
2010/09/06 216 217 215 217 68,700
2010/09/03 214 215 213 215 39,000
2010/09/02 212 212 208 209 20,700
2010/09/01 208 208 205 206 21,700
2010/08/31 209 210 207 208 22,000
2010/08/30 215 215 211 212 39,100
2010/08/27 215 219 208 209 76,200
2010/08/26 210 219 210 215 16,300
2010/08/25 208 212 207 210 17,100
2010/08/24 211 215 210 212 16,900
2010/08/23 213 213 210 211 29,900
2010/08/20 217 221 215 215 21,300
2010/08/19 218 219 217 218 20,000
2010/08/18 221 221 216 218 24,100
2010/08/17 219 223 218 222 22,800
2010/08/16 228 228 220 222 42,600
2010/08/13 232 233 228 228 15,500
2010/08/12 235 237 225 230 24,600
2010/08/11 240 240 238 239 19,100
2010/08/10 247 248 241 243 15,900
2010/08/09 245 245 242 244 19,300
2010/08/06 242 247 238 246 19,700
2010/08/05 247 247 240 242 57,100
2010/08/04 237 249 237 241 37,000
2010/08/03 240 244 236 237 38,300
2010/08/02 244 246 237 240 39,600
2010/07/30 247 247 243 244 31,700
2010/07/29 250 250 245 248 18,700
2010/07/28 248 250 245 250 19,700
2010/07/27 248 249 245 247 19,300
2010/07/26 245 252 245 245 39,800
2010/07/23 255 256 245 246 55,600
2010/07/22 266 266 244 255 70,800
2010/07/21 263 269 263 266 9,900
2010/07/20 261 265 260 263 20,400
2010/07/16 270 275 263 265 28,400
2010/07/15 268 280 265 270 71,400
2010/07/14 267 274 265 272 37,200
2010/07/13 278 279 267 267 52,800
2010/07/12 284 284 277 279 17,400
2010/07/09 276 282 274 281 28,600
2010/07/08 285 285 276 277 26,200
2010/07/07 283 283 279 280 37,300
2010/07/06 286 286 280 283 20,100
2010/07/05 283 292 282 286 153,600
2010/07/02 281 293 279 289 112,300
2010/07/01 274 281 274 277 45,200
2010/06/30 273 276 273 274 23,200
2010/06/29 278 283 278 279 18,800
2010/06/28 279 285 278 281 23,600
2010/06/25 280 282 276 277 31,800
2010/06/24 284 287 282 282 35,800
2010/06/23 280 287 280 284 47,600
2010/06/22 287 290 284 285 61,000
2010/06/21 283 287 281 285 28,200
2010/06/18 279 284 279 282 42,200
2010/06/17 281 287 281 283 52,100
2010/06/16 278 285 278 283 20,200
2010/06/15 275 282 275 277 33,600
2010/06/14 276 278 275 276 24,400
2010/06/11 273 276 270 275 62,300
2010/06/10 285 285 273 274 32,200
2010/06/09 280 280 275 279 34,900
2010/06/08 271 278 271 276 14,600
2010/06/07 280 282 274 274 47,400
2010/06/04 285 290 282 284 57,200
2010/06/03 282 288 280 283 35,600
2010/06/02 285 285 280 281 28,500
2010/06/01 284 286 283 285 38,300
2010/05/31 289 289 280 283 32,700
2010/05/28 283 283 278 281 78,400
2010/05/27 273 279 273 275 42,900
2010/05/26 280 283 274 277 58,800
2010/05/25 284 288 280 283 57,700
2010/05/24 283 292 282 284 65,600
2010/05/21 292 297 289 291 87,800
2010/05/20 298 301 296 300 39,500
2010/05/19 300 302 294 301 61,900
2010/05/18 306 307 294 303 147,600
2010/05/17 316 320 301 301 185,200
2010/05/14 324 324 315 318 67,100
2010/05/13 324 324 307 318 158,600
2010/05/12 322 329 322 323 92,400
2010/05/11 340 345 316 325 347,100
2010/05/10 332 339 326 338 243,000
2010/05/07 366 374 364 368 102,000
2010/05/06 380 387 375 384 126,400
2010/04/30 375 388 374 382 109,200
2010/04/28 367 374 362 367 55,800
2010/04/27 374 379 369 371 87,800
2010/04/26 362 374 362 371 92,800
2010/04/23 356 367 356 360 70,700
2010/04/22 368 368 353 354 118,600
2010/04/21 365 370 364 365 55,000
2010/04/20 364 366 357 360 62,600
2010/04/19 366 366 354 360 73,500
2010/04/16 365 380 361 369 165,700
2010/04/15 350 357 347 355 108,800
2010/04/14 346 348 343 344 50,200
2010/04/13 343 345 340 345 41,300
2010/04/12 344 349 344 344 69,900
2010/04/09 343 348 341 344 54,900
2010/04/08 345 347 340 340 75,200
2010/04/07 344 349 344 345 42,900
2010/04/06 344 344 342 342 41,900
2010/04/05 342 344 340 341 66,100
2010/04/02 337 342 336 341 59,500
2010/04/01 340 340 333 335 37,600
2010/03/31 330 340 328 336 75,600
2010/03/30 320 328 318 327 70,400
2010/03/29 316 324 315 318 36,200
2010/03/26 316 320 313 315 103,000
2010/03/25 320 325 311 314 84,400
2010/03/24 321 325 316 319 41,300
2010/03/23 321 323 320 320 35,100
2010/03/19 326 327 324 325 31,200
2010/03/18 323 326 320 323 23,100
2010/03/17 316 322 316 322 29,900
2010/03/16 316 321 316 320 19,000
2010/03/15 319 324 315 319 45,700
2010/03/12 321 324 315 321 58,900
2010/03/11 311 318 311 314 39,500
2010/03/10 315 316 306 307 130,400
2010/03/09 316 317 313 313 63,600
2010/03/08 319 319 315 315 54,200
2010/03/05 314 318 314 317 78,700
2010/03/04 325 326 315 317 119,200
2010/03/03 326 326 323 325 23,200
2010/03/02 324 327 323 324 28,500
2010/03/01 329 332 322 326 105,800
2010/02/26 327 327 321 324 58,400
2010/02/25 326 327 321 326 42,500
2010/02/24 328 328 322 322 45,000
2010/02/23 330 330 325 328 40,800
2010/02/22 330 331 328 329 55,000
2010/02/19 331 333 328 329 48,900
2010/02/18 330 333 326 331 41,400
2010/02/17 331 331 326 327 54,800
2010/02/16 331 332 328 330 30,700
2010/02/15 326 333 326 331 58,900
2010/02/12 339 339 330 337 68,500
2010/02/10 334 338 330 335 72,500
2010/02/09 326 333 325 331 44,000
2010/02/08 328 335 326 330 44,900
2010/02/05 324 331 322 330 96,800
2010/02/04 323 334 322 332 116,600
2010/02/03 316 324 316 320 64,400
2010/02/02 310 313 308 311 48,500
2010/02/01 321 321 302 306 107,100
2010/01/29 328 329 322 322 52,900
2010/01/28 325 329 324 328 49,000
2010/01/27 326 328 324 325 50,200
2010/01/26 331 332 328 328 56,600
2010/01/25 330 333 326 328 92,200
2010/01/22 318 328 315 328 116,500
2010/01/21 313 318 313 317 44,900
2010/01/20 317 317 315 316 33,800
2010/01/19 315 317 314 315 31,300
2010/01/18 317 318 310 315 48,600
2010/01/15 315 320 310 320 86,500
2010/01/14 318 318 310 313 46,700
2010/01/13 316 318 313 315 55,100
2010/01/12 306 316 302 316 112,300
2010/01/08 300 310 298 303 114,600
2010/01/07 308 308 295 303 101,300
2010/01/06 309 310 305 308 29,700
2010/01/05 309 311 307 307 181,600
2010/01/04 301 312 300 312 189,700

このページの先頭へ