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 |
---|---|---|---|---|---|
2020/12/30 | 287 | 295 | 284 | 292 | 156,900 |
2020/12/29 | 281 | 286 | 281 | 286 | 99,500 |
2020/12/28 | 284 | 284 | 275 | 281 | 148,000 |
2020/12/25 | 279 | 283 | 278 | 281 | 62,300 |
2020/12/24 | 279 | 280 | 275 | 279 | 53,900 |
2020/12/23 | 277 | 279 | 274 | 278 | 54,500 |
2020/12/22 | 287 | 287 | 274 | 278 | 172,600 |
2020/12/21 | 287 | 290 | 286 | 290 | 83,600 |
2020/12/18 | 285 | 287 | 280 | 285 | 100,100 |
2020/12/17 | 287 | 287 | 279 | 284 | 168,600 |
2020/12/16 | 292 | 292 | 283 | 287 | 249,900 |
2020/12/15 | 285 | 292 | 282 | 290 | 212,500 |
2020/12/14 | 271 | 284 | 271 | 284 | 299,300 |
2020/12/11 | 272 | 274 | 270 | 270 | 132,500 |
2020/12/10 | 273 | 276 | 272 | 273 | 83,600 |
2020/12/09 | 270 | 274 | 270 | 272 | 73,300 |
2020/12/08 | 270 | 271 | 264 | 270 | 136,400 |
2020/12/07 | 277 | 278 | 268 | 271 | 147,900 |
2020/12/04 | 271 | 276 | 268 | 276 | 175,600 |
2020/12/03 | 266 | 270 | 263 | 270 | 126,300 |
2020/12/02 | 259 | 264 | 258 | 264 | 162,800 |
2020/12/01 | 257 | 258 | 251 | 257 | 204,900 |
2020/11/30 | 270 | 270 | 254 | 258 | 191,500 |
2020/11/27 | 265 | 266 | 261 | 266 | 219,600 |
2020/11/26 | 259 | 268 | 257 | 263 | 228,200 |
2020/11/25 | 251 | 257 | 249 | 256 | 228,300 |
2020/11/24 | 252 | 258 | 245 | 247 | 372,600 |
2020/11/20 | 238 | 245 | 233 | 244 | 475,400 |
2020/11/19 | 220 | 268 | 218 | 244 | 2,276,900 |
2020/11/18 | 227 | 227 | 221 | 222 | 108,600 |
2020/11/17 | 226 | 228 | 223 | 225 | 124,700 |
2020/11/16 | 234 | 234 | 227 | 227 | 115,100 |
2020/11/13 | 232 | 232 | 224 | 226 | 137,900 |
2020/11/12 | 247 | 250 | 235 | 235 | 139,000 |
2020/11/11 | 241 | 252 | 241 | 250 | 162,600 |
2020/11/10 | 238 | 243 | 235 | 241 | 134,700 |
2020/11/09 | 248 | 249 | 228 | 231 | 145,600 |
2020/11/06 | 246 | 246 | 239 | 243 | 123,100 |
2020/11/05 | 255 | 255 | 238 | 238 | 290,600 |
2020/11/04 | 256 | 257 | 253 | 254 | 57,900 |
2020/11/02 | 257 | 263 | 254 | 256 | 72,100 |
2020/10/30 | 251 | 262 | 251 | 261 | 152,300 |
2020/10/29 | 247 | 256 | 247 | 253 | 68,400 |
2020/10/28 | 254 | 254 | 249 | 251 | 75,400 |
2020/10/27 | 250 | 257 | 250 | 254 | 70,700 |
2020/10/26 | 266 | 266 | 251 | 251 | 169,500 |
2020/10/23 | 261 | 269 | 260 | 263 | 398,000 |
2020/10/22 | 256 | 302 | 256 | 269 | 3,906,800 |
2020/10/21 | 250 | 255 | 250 | 253 | 39,800 |
2020/10/20 | 258 | 260 | 250 | 250 | 41,700 |
2020/10/19 | 251 | 257 | 251 | 257 | 38,400 |
2020/10/16 | 260 | 260 | 252 | 252 | 44,100 |
2020/10/15 | 266 | 267 | 260 | 261 | 37,300 |
2020/10/14 | 270 | 272 | 266 | 266 | 30,300 |
2020/10/13 | 274 | 276 | 269 | 272 | 48,100 |
2020/10/12 | 284 | 284 | 274 | 274 | 47,900 |
2020/10/09 | 285 | 286 | 280 | 283 | 33,200 |
2020/10/08 | 288 | 290 | 282 | 284 | 36,400 |
2020/10/07 | 293 | 293 | 287 | 287 | 15,200 |
2020/10/06 | 296 | 297 | 289 | 291 | 19,200 |
2020/10/05 | 295 | 295 | 289 | 295 | 47,100 |
2020/10/02 | 288 | 292 | 288 | 290 | 51,400 |
2020/09/30 | 297 | 299 | 286 | 287 | 57,400 |
2020/09/29 | 290 | 298 | 286 | 298 | 125,700 |
2020/09/28 | 287 | 293 | 286 | 292 | 148,000 |
2020/09/25 | 284 | 290 | 283 | 290 | 44,400 |
2020/09/24 | 286 | 287 | 280 | 283 | 81,500 |
2020/09/23 | 290 | 293 | 287 | 287 | 64,100 |
2020/09/18 | 287 | 292 | 286 | 292 | 44,900 |
2020/09/17 | 284 | 290 | 282 | 287 | 43,800 |
2020/09/16 | 286 | 287 | 282 | 287 | 51,400 |
2020/09/15 | 290 | 290 | 281 | 284 | 63,600 |
2020/09/14 | 294 | 294 | 288 | 290 | 52,000 |
2020/09/11 | 296 | 296 | 292 | 294 | 58,800 |
2020/09/10 | 294 | 294 | 288 | 294 | 35,600 |
2020/09/09 | 289 | 294 | 287 | 291 | 52,600 |
2020/09/08 | 291 | 294 | 286 | 293 | 41,400 |
2020/09/07 | 283 | 292 | 281 | 291 | 83,700 |
2020/09/04 | 275 | 281 | 274 | 280 | 40,200 |
2020/09/03 | 284 | 286 | 276 | 276 | 51,800 |
2020/09/02 | 287 | 287 | 280 | 280 | 47,300 |
2020/09/01 | 283 | 287 | 283 | 286 | 41,900 |
2020/08/31 | 285 | 293 | 281 | 281 | 40,100 |
2020/08/28 | 288 | 294 | 283 | 286 | 57,700 |
2020/08/27 | 288 | 288 | 281 | 287 | 26,500 |
2020/08/26 | 282 | 287 | 282 | 284 | 24,100 |
2020/08/25 | 290 | 305 | 279 | 286 | 189,500 |
2020/08/24 | 281 | 287 | 279 | 282 | 42,700 |
2020/08/21 | 282 | 284 | 279 | 283 | 21,500 |
2020/08/20 | 281 | 284 | 277 | 282 | 29,200 |
2020/08/19 | 281 | 284 | 279 | 283 | 19,700 |
2020/08/18 | 277 | 283 | 274 | 281 | 37,800 |
2020/08/17 | 279 | 290 | 277 | 277 | 80,000 |
2020/08/14 | 279 | 286 | 275 | 279 | 103,100 |
2020/08/13 | 279 | 279 | 274 | 279 | 50,100 |
2020/08/12 | 273 | 278 | 268 | 277 | 55,000 |
2020/08/11 | 274 | 279 | 269 | 271 | 78,100 |
2020/08/07 | 266 | 275 | 265 | 273 | 42,000 |
2020/08/06 | 270 | 271 | 263 | 266 | 55,900 |
2020/08/05 | 283 | 283 | 266 | 273 | 68,300 |
2020/08/04 | 268 | 282 | 266 | 282 | 55,700 |
2020/08/03 | 261 | 271 | 261 | 267 | 67,500 |
2020/07/31 | 271 | 271 | 261 | 262 | 70,800 |
2020/07/30 | 283 | 285 | 273 | 273 | 70,700 |
2020/07/29 | 289 | 290 | 283 | 283 | 43,300 |
2020/07/28 | 296 | 297 | 289 | 289 | 63,400 |
2020/07/27 | 292 | 299 | 290 | 299 | 50,400 |
2020/07/22 | 289 | 294 | 289 | 292 | 72,800 |
2020/07/21 | 293 | 296 | 287 | 294 | 64,100 |
2020/07/20 | 299 | 303 | 290 | 297 | 92,500 |
2020/07/17 | 311 | 311 | 303 | 305 | 22,900 |
2020/07/16 | 312 | 316 | 306 | 309 | 35,100 |
2020/07/15 | 309 | 315 | 304 | 311 | 47,500 |
2020/07/14 | 299 | 308 | 297 | 308 | 61,100 |
2020/07/13 | 288 | 300 | 287 | 300 | 67,800 |
2020/07/10 | 295 | 295 | 288 | 288 | 52,900 |
2020/07/09 | 303 | 303 | 297 | 299 | 52,500 |
2020/07/08 | 302 | 307 | 302 | 303 | 23,800 |
2020/07/07 | 310 | 310 | 302 | 305 | 35,900 |
2020/07/06 | 304 | 310 | 301 | 307 | 141,100 |
2020/07/03 | 300 | 309 | 290 | 309 | 99,800 |
2020/07/02 | 297 | 302 | 293 | 300 | 61,300 |
2020/07/01 | 313 | 316 | 297 | 298 | 99,100 |
2020/06/30 | 312 | 325 | 310 | 317 | 113,800 |
2020/06/29 | 306 | 308 | 302 | 305 | 34,200 |
2020/06/26 | 301 | 310 | 300 | 310 | 41,200 |
2020/06/25 | 304 | 304 | 298 | 301 | 29,400 |
2020/06/24 | 304 | 306 | 302 | 304 | 19,200 |
2020/06/23 | 306 | 308 | 302 | 304 | 32,600 |
2020/06/22 | 303 | 305 | 299 | 305 | 24,400 |
2020/06/19 | 303 | 308 | 297 | 303 | 56,300 |
2020/06/18 | 299 | 301 | 291 | 301 | 38,000 |
2020/06/17 | 302 | 302 | 295 | 299 | 31,600 |
2020/06/16 | 296 | 302 | 288 | 300 | 72,800 |
2020/06/15 | 297 | 297 | 280 | 286 | 120,800 |
2020/06/12 | 300 | 302 | 292 | 298 | 130,000 |
2020/06/11 | 329 | 329 | 307 | 307 | 119,600 |
2020/06/10 | 330 | 333 | 325 | 329 | 74,200 |
2020/06/09 | 329 | 329 | 325 | 327 | 41,300 |
2020/06/08 | 327 | 329 | 326 | 328 | 74,100 |
2020/06/05 | 332 | 332 | 323 | 327 | 66,100 |
2020/06/04 | 335 | 335 | 325 | 331 | 77,700 |
2020/06/03 | 332 | 337 | 330 | 333 | 70,000 |
2020/06/02 | 327 | 341 | 327 | 335 | 54,500 |
2020/06/01 | 330 | 330 | 325 | 327 | 65,400 |
2020/05/29 | 347 | 347 | 322 | 329 | 183,400 |
2020/05/28 | 350 | 350 | 336 | 341 | 104,400 |
2020/05/27 | 351 | 352 | 346 | 348 | 52,000 |
2020/05/26 | 336 | 350 | 336 | 350 | 59,000 |
2020/05/25 | 326 | 337 | 326 | 334 | 61,100 |
2020/05/22 | 323 | 324 | 320 | 323 | 30,000 |
2020/05/21 | 322 | 323 | 317 | 323 | 40,600 |
2020/05/20 | 318 | 323 | 316 | 321 | 63,800 |
2020/05/19 | 319 | 323 | 316 | 318 | 46,000 |
2020/05/18 | 311 | 317 | 311 | 317 | 46,900 |
2020/05/15 | 319 | 321 | 311 | 313 | 33,400 |
2020/05/14 | 327 | 327 | 318 | 318 | 41,800 |
2020/05/13 | 330 | 330 | 325 | 329 | 30,800 |
2020/05/12 | 338 | 338 | 331 | 333 | 30,800 |
2020/05/11 | 325 | 336 | 325 | 336 | 44,400 |
2020/05/08 | 319 | 322 | 316 | 321 | 33,500 |
2020/05/07 | 319 | 319 | 310 | 317 | 56,300 |
2020/05/01 | 324 | 324 | 315 | 318 | 31,100 |
2020/04/30 | 329 | 331 | 326 | 327 | 53,600 |
2020/04/28 | 329 | 329 | 320 | 322 | 33,600 |
2020/04/27 | 327 | 327 | 323 | 326 | 24,800 |
2020/04/24 | 326 | 327 | 320 | 327 | 40,300 |
2020/04/23 | 315 | 330 | 315 | 328 | 47,000 |
2020/04/22 | 320 | 321 | 314 | 315 | 60,900 |
2020/04/21 | 325 | 327 | 321 | 327 | 42,300 |
2020/04/20 | 324 | 331 | 321 | 326 | 58,300 |
2020/04/17 | 326 | 331 | 321 | 321 | 33,400 |
2020/04/16 | 318 | 327 | 317 | 326 | 57,700 |
2020/04/15 | 314 | 325 | 304 | 323 | 107,500 |
2020/04/14 | 295 | 315 | 293 | 314 | 99,600 |
2020/04/13 | 304 | 304 | 290 | 293 | 40,400 |
2020/04/10 | 294 | 305 | 287 | 304 | 81,400 |
2020/04/09 | 296 | 299 | 289 | 294 | 81,900 |
2020/04/08 | 275 | 296 | 267 | 295 | 105,700 |
2020/04/07 | 274 | 280 | 267 | 278 | 78,100 |
2020/04/06 | 260 | 265 | 250 | 264 | 116,300 |
2020/04/03 | 271 | 280 | 256 | 259 | 82,100 |
2020/04/02 | 270 | 275 | 266 | 271 | 50,600 |
2020/04/01 | 290 | 291 | 274 | 275 | 70,500 |
2020/03/31 | 291 | 297 | 287 | 293 | 59,800 |
2020/03/30 | 291 | 298 | 281 | 295 | 166,100 |
2020/03/27 | 310 | 320 | 300 | 320 | 198,600 |
2020/03/26 | 309 | 309 | 295 | 303 | 99,200 |
2020/03/25 | 314 | 314 | 300 | 309 | 82,900 |
2020/03/24 | 283 | 298 | 279 | 298 | 132,800 |
2020/03/23 | 275 | 280 | 262 | 276 | 129,300 |
2020/03/19 | 273 | 277 | 266 | 270 | 79,700 |
2020/03/18 | 278 | 285 | 271 | 271 | 104,600 |
2020/03/17 | 252 | 281 | 252 | 277 | 165,200 |
2020/03/16 | 272 | 283 | 263 | 265 | 95,900 |
2020/03/13 | 265 | 278 | 254 | 269 | 136,100 |
2020/03/12 | 298 | 301 | 286 | 291 | 138,300 |
2020/03/11 | 312 | 318 | 304 | 306 | 66,300 |
2020/03/10 | 297 | 314 | 290 | 311 | 104,100 |
2020/03/09 | 325 | 326 | 308 | 310 | 101,800 |
2020/03/06 | 345 | 345 | 333 | 333 | 83,100 |
2020/03/05 | 364 | 364 | 349 | 351 | 58,800 |
2020/03/04 | 349 | 354 | 346 | 351 | 57,800 |
2020/03/03 | 368 | 372 | 350 | 350 | 81,100 |
2020/03/02 | 347 | 369 | 345 | 361 | 77,200 |
2020/02/28 | 354 | 360 | 344 | 346 | 107,000 |
2020/02/27 | 381 | 381 | 368 | 370 | 63,500 |
2020/02/26 | 381 | 383 | 372 | 378 | 60,500 |
2020/02/25 | 400 | 400 | 383 | 384 | 141,700 |
2020/02/21 | 400 | 404 | 400 | 402 | 22,900 |
2020/02/20 | 405 | 406 | 400 | 400 | 24,700 |
2020/02/19 | 403 | 404 | 402 | 403 | 19,300 |
2020/02/18 | 404 | 404 | 401 | 403 | 39,300 |
2020/02/17 | 405 | 405 | 402 | 404 | 28,500 |
2020/02/14 | 404 | 406 | 403 | 405 | 26,600 |
2020/02/13 | 405 | 407 | 404 | 405 | 16,900 |
2020/02/12 | 409 | 411 | 406 | 406 | 28,400 |
2020/02/10 | 403 | 410 | 403 | 409 | 29,700 |
2020/02/07 | 418 | 420 | 405 | 408 | 81,700 |
2020/02/06 | 415 | 418 | 410 | 412 | 50,400 |
2020/02/05 | 417 | 417 | 413 | 414 | 32,200 |
2020/02/04 | 406 | 411 | 405 | 411 | 18,900 |
2020/02/03 | 403 | 407 | 403 | 405 | 29,600 |
2020/01/31 | 405 | 411 | 405 | 409 | 21,600 |
2020/01/30 | 405 | 407 | 403 | 403 | 37,500 |
2020/01/29 | 407 | 409 | 406 | 408 | 23,300 |
2020/01/28 | 405 | 412 | 403 | 409 | 43,500 |
2020/01/27 | 412 | 412 | 407 | 407 | 57,100 |
2020/01/24 | 420 | 420 | 413 | 413 | 22,200 |
2020/01/23 | 418 | 422 | 418 | 420 | 15,200 |
2020/01/22 | 419 | 422 | 418 | 420 | 27,700 |
2020/01/21 | 416 | 419 | 416 | 419 | 21,900 |
2020/01/20 | 415 | 418 | 415 | 415 | 25,100 |
2020/01/17 | 415 | 416 | 413 | 416 | 19,300 |
2020/01/16 | 417 | 417 | 412 | 413 | 15,300 |
2020/01/15 | 420 | 421 | 412 | 414 | 35,500 |
2020/01/14 | 420 | 422 | 417 | 420 | 21,200 |
2020/01/10 | 424 | 424 | 420 | 421 | 19,200 |
2020/01/09 | 418 | 424 | 418 | 424 | 14,800 |
2020/01/08 | 425 | 425 | 415 | 417 | 49,700 |
2020/01/07 | 429 | 430 | 427 | 427 | 50,600 |
2020/01/06 | 426 | 429 | 424 | 428 | 93,800 |