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
2021/12/30 331 333 327 331 116,300
2021/12/29 327 330 324 329 85,300
2021/12/28 324 327 321 327 93,300
2021/12/27 323 324 321 324 46,800
2021/12/24 320 323 319 322 55,700
2021/12/23 321 323 319 320 44,000
2021/12/22 318 323 317 321 56,300
2021/12/21 320 321 315 317 75,300
2021/12/20 326 326 317 318 104,700
2021/12/17 322 326 320 326 89,100
2021/12/16 327 330 322 325 102,700
2021/12/15 324 326 322 323 48,800
2021/12/14 323 326 321 324 41,700
2021/12/13 332 332 320 321 76,100
2021/12/10 332 332 324 327 122,000
2021/12/09 331 333 328 329 46,700
2021/12/08 329 333 326 333 78,500
2021/12/07 320 328 319 328 122,500
2021/12/06 322 323 317 317 86,100
2021/12/03 322 322 317 317 93,300
2021/12/02 313 319 313 318 104,900
2021/12/01 311 322 310 319 118,800
2021/11/30 317 321 310 311 117,800
2021/11/29 320 321 309 309 218,500
2021/11/26 334 334 326 328 80,900
2021/11/25 336 336 332 334 42,800
2021/11/24 337 338 333 335 63,700
2021/11/22 337 338 333 337 55,500
2021/11/19 332 339 330 337 131,300
2021/11/18 330 333 330 333 89,900
2021/11/17 334 335 330 331 65,000
2021/11/16 332 342 332 333 177,400
2021/11/15 325 329 324 328 100,000
2021/11/12 325 328 325 328 60,200
2021/11/11 328 330 325 325 98,500
2021/11/10 332 333 329 330 81,200
2021/11/09 330 334 327 330 160,200
2021/11/08 332 335 329 333 80,100
2021/11/05 334 334 328 332 126,500
2021/11/04 328 338 324 338 266,500
2021/11/02 334 336 330 330 82,100
2021/11/01 334 336 332 336 63,700
2021/10/29 331 332 327 332 97,200
2021/10/28 330 333 327 329 106,700
2021/10/27 333 333 330 330 94,500
2021/10/26 334 334 331 333 89,300
2021/10/25 332 334 330 330 92,400
2021/10/22 332 335 331 334 62,700
2021/10/21 335 336 332 332 183,000
2021/10/20 340 340 335 335 113,400
2021/10/19 343 346 340 342 130,100
2021/10/18 340 346 340 343 86,600
2021/10/15 340 341 337 341 82,600
2021/10/14 337 339 333 337 79,500
2021/10/13 343 343 338 340 84,900
2021/10/12 342 346 339 342 75,400
2021/10/11 341 344 338 344 72,000
2021/10/08 335 341 335 338 69,600
2021/10/07 342 342 333 333 148,200
2021/10/06 345 349 340 341 138,800
2021/10/05 341 346 333 340 230,100
2021/10/04 356 356 340 342 262,300
2021/10/01 362 362 348 352 193,700
2021/09/30 366 368 358 364 143,100
2021/09/29 363 366 356 365 278,000
2021/09/28 378 381 376 378 462,500
2021/09/27 378 383 375 377 274,600
2021/09/24 370 375 366 375 226,300
2021/09/22 368 370 361 364 119,900
2021/09/21 370 370 363 368 109,000
2021/09/17 376 376 370 375 155,000
2021/09/16 375 375 365 373 201,000
2021/09/15 378 380 375 376 142,300
2021/09/14 380 387 374 379 291,700
2021/09/13 373 379 373 379 261,000
2021/09/10 365 373 365 372 214,400
2021/09/09 361 365 359 365 100,400
2021/09/08 359 364 358 361 129,200
2021/09/07 361 364 357 359 137,800
2021/09/06 360 362 358 361 80,700
2021/09/03 354 360 354 356 287,100
2021/09/02 353 354 351 352 66,100
2021/09/01 352 354 349 352 111,400
2021/08/31 352 353 349 350 70,000
2021/08/30 350 352 348 352 52,100
2021/08/27 347 350 344 349 77,600
2021/08/26 348 351 346 349 68,200
2021/08/25 344 350 344 350 109,200
2021/08/24 345 347 343 347 69,900
2021/08/23 342 347 342 343 53,700
2021/08/20 347 347 341 344 96,300
2021/08/19 351 351 345 345 128,200
2021/08/18 350 361 346 355 169,500
2021/08/17 352 355 348 350 136,900
2021/08/16 352 352 348 349 115,800
2021/08/13 356 358 349 351 112,400
2021/08/12 358 360 355 357 42,600
2021/08/11 359 359 349 358 119,200
2021/08/10 346 355 346 351 115,900
2021/08/06 345 347 344 346 93,300
2021/08/05 343 348 342 344 70,000
2021/08/04 349 350 344 345 77,300
2021/08/03 352 353 347 349 58,800
2021/08/02 350 355 347 354 76,400
2021/07/30 348 349 345 347 92,200
2021/07/29 356 356 349 349 82,700
2021/07/28 353 358 349 352 94,600
2021/07/27 350 355 348 355 57,800
2021/07/26 350 352 347 349 99,100
2021/07/21 342 347 340 345 75,300
2021/07/20 343 344 338 340 109,200
2021/07/19 345 347 343 343 113,600
2021/07/16 343 349 343 347 50,800
2021/07/15 350 350 343 343 89,200
2021/07/14 351 352 348 350 77,200
2021/07/13 350 355 347 352 93,400
2021/07/12 348 350 347 350 80,600
2021/07/09 344 347 337 345 154,300
2021/07/08 355 355 346 346 83,100
2021/07/07 357 357 352 354 60,000
2021/07/06 358 358 352 355 76,000
2021/07/05 358 362 356 359 106,500
2021/07/02 353 363 353 362 123,800
2021/07/01 350 353 349 350 70,300
2021/06/30 353 353 346 349 74,500
2021/06/29 350 352 346 351 107,700
2021/06/28 353 353 347 353 59,500
2021/06/25 350 350 346 346 38,000
2021/06/24 349 352 344 345 56,900
2021/06/23 347 351 346 349 66,900
2021/06/22 340 349 340 347 103,700
2021/06/21 345 345 333 336 218,400
2021/06/18 359 359 345 346 157,100
2021/06/17 362 362 357 357 65,400
2021/06/16 366 366 360 364 78,800
2021/06/15 366 367 363 365 62,000
2021/06/14 364 367 361 364 68,600
2021/06/11 370 370 359 359 121,400
2021/06/10 368 370 366 369 81,600
2021/06/09 365 373 365 367 240,400
2021/06/08 360 365 359 364 146,900
2021/06/07 360 362 357 360 124,100
2021/06/04 353 361 345 359 215,200
2021/06/03 350 353 349 351 113,700
2021/06/02 347 350 343 348 140,200
2021/06/01 344 351 341 350 153,600
2021/05/31 346 348 339 342 95,000
2021/05/28 341 346 340 345 165,500
2021/05/27 344 344 336 336 90,600
2021/05/26 342 346 340 344 74,000
2021/05/25 346 346 340 346 94,500
2021/05/24 341 348 340 345 181,600
2021/05/21 338 344 336 340 154,700
2021/05/20 339 339 334 338 136,700
2021/05/19 337 339 334 339 118,900
2021/05/18 336 339 335 339 59,300
2021/05/17 334 341 333 336 125,700
2021/05/14 331 334 327 330 132,300
2021/05/13 326 330 322 324 120,300
2021/05/12 335 336 327 327 169,900
2021/05/11 340 345 335 336 119,300
2021/05/10 336 341 335 341 124,100
2021/05/07 332 336 331 335 114,600
2021/05/06 333 336 330 332 87,000
2021/04/30 329 332 329 330 63,000
2021/04/28 331 333 328 328 89,600
2021/04/27 331 335 330 332 72,000
2021/04/26 329 337 329 329 110,100
2021/04/23 324 331 323 328 87,100
2021/04/22 324 330 324 327 87,200
2021/04/21 326 326 318 320 187,400
2021/04/20 333 333 327 329 93,300
2021/04/19 332 334 329 332 96,100
2021/04/16 331 333 327 332 95,300
2021/04/15 329 332 326 329 76,700
2021/04/14 329 330 325 327 123,400
2021/04/13 332 334 329 329 64,000
2021/04/12 332 334 326 332 106,900
2021/04/09 328 333 327 330 118,300
2021/04/08 335 335 325 326 220,500
2021/04/07 334 338 332 337 53,800
2021/04/06 342 342 331 336 102,300
2021/04/05 330 342 329 340 176,500
2021/04/02 322 329 320 328 90,000
2021/04/01 335 338 322 322 173,500
2021/03/31 330 335 330 332 60,900
2021/03/30 332 336 325 333 212,700
2021/03/29 352 353 335 340 406,300
2021/03/26 343 353 340 353 236,000
2021/03/25 329 341 329 339 233,000
2021/03/24 342 343 319 328 434,200
2021/03/23 362 362 343 343 390,600
2021/03/22 368 368 360 363 205,400
2021/03/19 370 374 364 368 281,200
2021/03/18 378 378 366 370 318,200
2021/03/17 360 375 359 374 268,200
2021/03/16 352 359 352 359 157,800
2021/03/15 349 363 349 360 349,700
2021/03/12 349 350 341 348 208,500
2021/03/11 352 355 347 349 120,000
2021/03/10 358 359 347 348 205,800
2021/03/09 343 353 337 353 184,100
2021/03/08 341 343 336 339 132,800
2021/03/05 341 341 333 338 163,900
2021/03/04 346 346 335 342 209,400
2021/03/03 350 356 345 347 280,800
2021/03/02 356 357 348 348 135,700
2021/03/01 351 357 349 357 67,700
2021/02/26 354 355 347 348 177,800
2021/02/25 357 361 351 360 187,400
2021/02/24 368 369 350 355 246,000
2021/02/22 344 367 341 364 407,400
2021/02/19 339 339 330 338 129,200
2021/02/18 342 345 337 339 132,700
2021/02/17 330 343 330 340 162,700
2021/02/16 333 333 328 332 93,000
2021/02/15 333 334 327 333 119,200
2021/02/12 340 340 331 333 167,000
2021/02/10 332 339 330 336 149,400
2021/02/09 340 341 325 328 259,800
2021/02/08 340 349 336 341 232,200
2021/02/05 329 337 326 337 200,300
2021/02/04 315 327 311 326 221,500
2021/02/03 310 320 309 318 159,000
2021/02/02 302 310 302 309 97,400
2021/02/01 304 305 300 302 129,900
2021/01/29 311 311 302 303 99,600
2021/01/28 304 307 301 307 144,400
2021/01/27 304 305 301 305 82,700
2021/01/26 307 312 301 302 131,700
2021/01/25 313 313 308 309 47,100
2021/01/22 313 315 308 308 112,700
2021/01/21 316 316 310 315 243,300
2021/01/20 313 313 307 311 136,000
2021/01/19 312 324 308 313 281,300
2021/01/18 305 305 299 303 141,800
2021/01/15 309 311 299 307 172,300
2021/01/14 294 308 294 307 242,900
2021/01/13 298 300 292 292 199,600
2021/01/12 287 294 287 294 207,100
2021/01/08 281 286 280 286 214,300
2021/01/07 282 284 278 280 132,300
2021/01/06 279 283 275 277 171,300
2021/01/05 281 281 276 276 150,700
2021/01/04 288 289 275 285 205,500

このページの先頭へ