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
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

このページの先頭へ