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
2013/12/30 926 939 926 937 83,800
2013/12/27 915 925 905 923 67,200
2013/12/26 856 922 856 915 223,600
2013/12/25 864 864 850 857 58,700
2013/12/24 879 885 859 863 83,500
2013/12/20 881 888 865 873 67,300
2013/12/19 872 899 872 886 126,800
2013/12/18 842 863 842 857 92,900
2013/12/17 835 863 835 849 108,500
2013/12/16 858 865 833 834 93,400
2013/12/13 866 878 852 859 163,000
2013/12/12 879 885 871 873 81,300
2013/12/11 909 909 853 890 117,300
2013/12/10 913 915 906 910 36,500
2013/12/09 910 913 905 912 43,600
2013/12/06 895 904 895 903 49,400
2013/12/05 899 910 888 896 112,700
2013/12/04 902 912 900 907 64,800
2013/12/03 923 928 915 917 56,000
2013/12/02 934 934 917 923 40,900
2013/11/29 930 934 918 928 62,600
2013/11/28 918 932 909 930 78,000
2013/11/27 916 920 903 908 56,300
2013/11/26 905 935 900 927 120,600
2013/11/25 916 922 891 910 143,300
2013/11/22 943 943 925 928 69,800
2013/11/21 935 947 927 939 84,100
2013/11/20 940 949 924 941 88,700
2013/11/19 917 936 914 929 72,400
2013/11/18 945 945 922 927 99,000
2013/11/15 911 938 905 933 162,700
2013/11/14 875 908 875 896 121,100
2013/11/13 854 876 852 872 142,200
2013/11/12 834 868 834 846 138,200
2013/11/11 845 851 815 842 146,400
2013/11/08 880 903 845 851 156,500
2013/11/07 903 905 882 888 67,500
2013/11/06 900 912 892 896 138,100
2013/11/05 878 908 875 904 125,500
2013/11/01 870 887 866 879 104,900
2013/10/31 904 916 871 874 116,600
2013/10/30 926 934 902 904 101,400
2013/10/29 934 934 910 923 105,800
2013/10/28 940 945 922 935 68,400
2013/10/25 960 965 931 939 127,200
2013/10/24 935 959 918 957 92,500
2013/10/23 940 950 929 936 116,800
2013/10/22 950 955 923 927 101,600
2013/10/21 950 959 942 947 90,500
2013/10/18 922 943 922 936 101,400
2013/10/17 894 918 893 914 95,900
2013/10/16 895 899 877 885 70,700
2013/10/15 870 890 867 881 98,700
2013/10/11 852 868 840 862 146,300
2013/10/10 848 848 828 834 101,000
2013/10/09 825 839 821 837 77,000
2013/10/08 808 840 805 835 109,100
2013/10/07 857 857 821 821 123,800
2013/10/04 851 870 835 856 113,700
2013/10/03 881 892 855 858 107,400
2013/10/02 920 928 872 889 91,400
2013/10/01 934 939 920 920 62,100
2013/09/30 933 940 923 928 61,900
2013/09/27 965 968 933 942 118,300
2013/09/26 979 979 942 969 117,900
2013/09/25 970 992 964 981 233,000
2013/09/24 970 985 959 980 185,500
2013/09/20 970 986 953 978 194,700
2013/09/19 936 971 932 969 190,200
2013/09/18 905 918 905 916 90,700
2013/09/17 895 900 891 894 97,700
2013/09/13 876 884 869 880 149,000
2013/09/12 855 866 853 864 83,600
2013/09/11 853 863 850 855 128,400
2013/09/10 871 875 847 853 152,200
2013/09/09 858 881 858 880 208,500
2013/09/06 857 857 835 843 120,600
2013/09/05 864 864 843 852 122,900
2013/09/04 855 864 841 862 122,800
2013/09/03 852 866 848 860 89,400
2013/09/02 857 857 830 846 113,100
2013/08/30 891 891 845 867 210,800
2013/08/29 870 901 851 895 159,100
2013/08/28 825 875 822 870 180,300
2013/08/27 865 869 842 845 77,800
2013/08/26 874 881 867 870 59,400
2013/08/23 876 889 864 869 84,100
2013/08/22 876 896 865 870 84,600
2013/08/21 895 895 857 861 107,300
2013/08/20 910 910 883 891 86,400
2013/08/19 921 925 907 914 51,900
2013/08/16 918 931 912 924 64,500
2013/08/15 933 933 920 921 58,600
2013/08/14 940 956 923 933 54,800
2013/08/13 917 937 917 935 77,600
2013/08/12 942 955 917 924 83,100
2013/08/09 943 960 936 940 90,500
2013/08/08 979 982 934 941 123,500
2013/08/07 998 1,006 985 987 89,100
2013/08/06 988 1,020 968 1,019 113,600
2013/08/05 988 999 975 987 99,600
2013/08/02 991 1,010 974 987 112,400
2013/08/01 964 990 963 982 71,000
2013/07/31 990 990 953 954 76,700
2013/07/30 941 996 941 994 138,100
2013/07/29 1,005 1,006 981 983 93,600
2013/07/26 1,044 1,045 1,025 1,026 54,100
2013/07/25 1,108 1,108 1,052 1,055 66,200
2013/07/24 1,096 1,109 1,089 1,099 37,100
2013/07/23 1,086 1,116 1,071 1,110 46,300
2013/07/22 1,095 1,110 1,086 1,099 32,000
2013/07/19 1,130 1,136 1,090 1,095 65,200
2013/07/18 1,100 1,130 1,086 1,122 62,200
2013/07/17 1,101 1,103 1,082 1,092 74,800
2013/07/16 1,115 1,130 1,107 1,108 67,500
2013/07/12 1,141 1,147 1,122 1,126 43,800
2013/07/11 1,139 1,164 1,124 1,142 64,300
2013/07/10 1,180 1,184 1,150 1,160 100,600
2013/07/09 1,150 1,175 1,137 1,170 73,300
2013/07/08 1,142 1,160 1,133 1,133 76,500
2013/07/05 1,098 1,149 1,098 1,142 184,800
2013/07/04 1,072 1,084 1,060 1,081 90,700
2013/07/03 1,093 1,093 1,057 1,075 123,000
2013/07/02 1,101 1,138 1,076 1,090 130,000
2013/07/01 1,092 1,095 1,065 1,089 73,600
2013/06/28 1,020 1,095 1,011 1,087 238,000
2013/06/27 1,009 1,010 971 1,010 85,900
2013/06/26 1,045 1,046 999 1,001 66,400
2013/06/25 1,020 1,048 1,001 1,020 163,400
2013/06/24 1,035 1,056 1,024 1,035 117,600
2013/06/21 1,004 1,046 995 1,040 137,800
2013/06/20 1,011 1,045 1,006 1,041 108,000
2013/06/19 1,023 1,050 991 1,012 98,400
2013/06/18 1,025 1,026 993 1,014 134,100
2013/06/17 934 1,019 926 1,009 214,200
2013/06/14 968 980 935 936 131,500
2013/06/13 958 965 928 938 127,300
2013/06/12 945 985 944 977 58,700
2013/06/11 992 999 969 980 95,600
2013/06/10 950 1,000 950 986 157,900
2013/06/07 950 974 889 917 299,900
2013/06/06 1,020 1,042 971 980 200,700
2013/06/05 1,081 1,110 1,024 1,025 211,900
2013/06/04 1,034 1,104 1,019 1,098 329,400
2013/06/03 1,029 1,078 1,021 1,025 209,200
2013/05/31 1,074 1,083 1,018 1,047 208,500
2013/05/30 1,116 1,128 1,043 1,057 245,100
2013/05/29 1,105 1,166 1,075 1,144 199,700
2013/05/28 1,071 1,120 1,059 1,092 148,500
2013/05/27 1,105 1,126 1,068 1,098 170,600
2013/05/24 1,138 1,175 1,104 1,144 246,400
2013/05/23 1,205 1,220 1,105 1,108 308,900
2013/05/22 1,203 1,231 1,154 1,220 195,200
2013/05/21 1,228 1,235 1,186 1,206 155,400
2013/05/20 1,223 1,234 1,197 1,220 173,000
2013/05/17 1,193 1,230 1,171 1,213 246,000
2013/05/16 1,190 1,218 1,098 1,193 435,700
2013/05/15 1,260 1,263 1,163 1,186 411,900
2013/05/14 1,265 1,276 1,220 1,247 456,400
2013/05/13 1,285 1,330 1,260 1,276 552,500
2013/05/10 1,257 1,294 1,211 1,277 611,800
2013/05/09 1,241 1,307 1,241 1,270 546,400
2013/05/08 1,298 1,324 1,225 1,238 888,200
2013/05/07 1,340 1,490 1,294 1,310 986,300
2013/05/02 1,325 1,354 1,311 1,319 312,100
2013/05/01 1,368 1,460 1,349 1,355 554,000
2013/04/30 1,273 1,370 1,273 1,349 482,300
2013/04/26 1,302 1,318 1,262 1,281 367,200
2013/04/25 1,307 1,313 1,264 1,294 329,300
2013/04/24 1,270 1,300 1,257 1,294 309,300
2013/04/23 1,210 1,278 1,210 1,244 417,700
2013/04/22 1,153 1,244 1,153 1,204 389,500
2013/04/19 1,146 1,173 1,131 1,157 142,000
2013/04/18 1,145 1,177 1,082 1,138 363,500
2013/04/17 1,112 1,200 1,112 1,146 339,700
2013/04/16 1,109 1,175 1,105 1,120 254,200
2013/04/15 1,162 1,178 1,134 1,135 153,300
2013/04/12 1,175 1,188 1,150 1,156 161,200
2013/04/11 1,190 1,198 1,139 1,186 259,200
2013/04/10 1,159 1,199 1,159 1,182 203,100
2013/04/09 1,191 1,197 1,132 1,159 304,400
2013/04/08 1,107 1,175 1,107 1,174 372,300
2013/04/05 1,087 1,112 1,054 1,088 372,200
2013/04/04 1,022 1,067 1,012 1,063 179,000
2013/04/03 997 1,078 994 1,052 358,700
2013/04/02 977 1,028 923 983 258,700
2013/04/01 1,087 1,087 965 977 267,100
2013/03/29 1,057 1,094 1,027 1,086 276,100
2013/03/28 1,049 1,130 1,045 1,070 331,300
2013/03/27 1,045 1,062 1,023 1,049 178,700
2013/03/26 1,072 1,077 1,002 1,050 452,900
2013/03/25 1,015 1,118 1,010 1,093 848,100
2013/03/22 952 1,000 936 968 427,900
2013/03/21 884 947 884 940 278,400
2013/03/19 902 911 887 888 125,400
2013/03/18 900 907 890 897 117,600
2013/03/15 904 912 893 896 134,600
2013/03/14 888 910 883 904 174,100
2013/03/13 859 906 859 873 233,600
2013/03/12 908 908 864 867 318,800
2013/03/11 915 920 883 901 274,600
2013/03/08 897 923 886 915 244,300
2013/03/07 925 939 901 905 236,400
2013/03/06 918 927 911 919 144,100
2013/03/05 898 925 898 909 204,300
2013/03/04 900 907 885 893 157,500
2013/03/01 870 918 859 898 397,000
2013/02/28 894 895 850 866 383,900
2013/02/27 884 958 870 899 867,800
2013/02/26 847 875 830 869 322,500
2013/02/25 827 908 825 868 944,800
2013/02/22 787 820 787 814 291,200
2013/02/21 794 815 782 791 301,200
2013/02/20 751 794 751 787 253,200
2013/02/19 751 759 739 748 94,400
2013/02/18 733 760 732 750 172,100
2013/02/15 715 730 704 727 229,300
2013/02/14 733 735 708 711 229,800
2013/02/13 729 795 727 746 516,700
2013/02/12 770 775 701 730 440,100
2013/02/08 825 842 769 774 670,900
2013/02/07 773 824 773 815 682,400
2013/02/06 751 784 738 778 484,000
2013/02/05 731 773 730 751 551,300
2013/02/04 715 730 696 726 232,400
2013/02/01 711 720 703 707 187,500
2013/01/31 694 725 684 721 410,300
2013/01/30 663 695 663 691 192,200
2013/01/29 671 673 660 661 154,600
2013/01/28 684 686 667 674 122,800
2013/01/25 676 682 668 681 114,600
2013/01/24 684 684 662 668 199,600
2013/01/23 670 695 658 685 624,600
2013/01/22 655 669 645 660 237,800
2013/01/21 642 653 640 651 110,000
2013/01/18 644 645 639 640 111,200
2013/01/17 621 649 621 638 242,400
2013/01/16 635 638 618 621 176,200
2013/01/15 655 655 633 635 204,100
2013/01/11 662 670 648 651 264,100
2013/01/10 640 662 639 658 346,500
2013/01/09 630 640 615 635 266,300
2013/01/08 648 648 623 633 336,400
2013/01/07 614 639 605 638 486,500
2013/01/04 607 608 591 602 206,200

このページの先頭へ