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 |