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 |
---|---|---|---|---|---|
2022/12/30 | 337 | 338 | 335 | 335 | 91,300 |
2022/12/29 | 336 | 337 | 335 | 337 | 72,100 |
2022/12/28 | 335 | 339 | 334 | 339 | 75,700 |
2022/12/27 | 333 | 335 | 333 | 335 | 44,100 |
2022/12/26 | 333 | 334 | 333 | 333 | 35,400 |
2022/12/23 | 333 | 334 | 332 | 333 | 45,600 |
2022/12/22 | 332 | 333 | 331 | 333 | 46,100 |
2022/12/21 | 334 | 334 | 331 | 331 | 97,500 |
2022/12/20 | 334 | 335 | 331 | 332 | 120,200 |
2022/12/19 | 334 | 335 | 333 | 334 | 58,500 |
2022/12/16 | 334 | 336 | 334 | 334 | 43,200 |
2022/12/15 | 334 | 337 | 334 | 335 | 40,300 |
2022/12/14 | 334 | 336 | 334 | 335 | 42,700 |
2022/12/13 | 335 | 336 | 334 | 334 | 36,700 |
2022/12/12 | 335 | 335 | 334 | 334 | 15,200 |
2022/12/09 | 334 | 335 | 333 | 335 | 55,000 |
2022/12/08 | 335 | 335 | 334 | 334 | 17,900 |
2022/12/07 | 333 | 336 | 333 | 334 | 30,500 |
2022/12/06 | 334 | 336 | 334 | 334 | 21,900 |
2022/12/05 | 336 | 336 | 334 | 334 | 66,000 |
2022/12/02 | 333 | 335 | 333 | 333 | 59,500 |
2022/12/01 | 335 | 336 | 334 | 334 | 35,700 |
2022/11/30 | 336 | 337 | 335 | 335 | 40,200 |
2022/11/29 | 337 | 338 | 336 | 336 | 37,000 |
2022/11/28 | 338 | 338 | 335 | 337 | 43,200 |
2022/11/25 | 337 | 338 | 335 | 338 | 65,600 |
2022/11/24 | 336 | 337 | 335 | 337 | 47,100 |
2022/11/22 | 335 | 337 | 334 | 334 | 61,000 |
2022/11/21 | 339 | 339 | 335 | 335 | 53,200 |
2022/11/18 | 336 | 338 | 334 | 338 | 68,600 |
2022/11/17 | 333 | 336 | 333 | 336 | 35,300 |
2022/11/16 | 335 | 337 | 331 | 332 | 94,100 |
2022/11/15 | 334 | 335 | 333 | 335 | 130,200 |
2022/11/14 | 331 | 334 | 328 | 331 | 130,300 |
2022/11/11 | 331 | 333 | 328 | 328 | 105,800 |
2022/11/10 | 331 | 331 | 329 | 329 | 47,700 |
2022/11/09 | 330 | 334 | 328 | 333 | 99,500 |
2022/11/08 | 330 | 332 | 330 | 330 | 88,000 |
2022/11/07 | 333 | 334 | 331 | 334 | 43,600 |
2022/11/04 | 333 | 335 | 331 | 332 | 51,900 |
2022/11/02 | 333 | 336 | 333 | 333 | 66,000 |
2022/11/01 | 333 | 334 | 331 | 333 | 38,800 |
2022/10/31 | 330 | 333 | 329 | 333 | 67,000 |
2022/10/28 | 332 | 333 | 329 | 329 | 165,300 |
2022/10/27 | 334 | 334 | 332 | 332 | 26,100 |
2022/10/26 | 332 | 334 | 332 | 334 | 30,800 |
2022/10/25 | 333 | 333 | 331 | 332 | 33,900 |
2022/10/24 | 333 | 333 | 330 | 333 | 72,700 |
2022/10/21 | 334 | 335 | 333 | 333 | 38,900 |
2022/10/20 | 337 | 337 | 334 | 336 | 31,300 |
2022/10/19 | 334 | 337 | 333 | 337 | 41,000 |
2022/10/18 | 338 | 338 | 333 | 334 | 62,200 |
2022/10/17 | 333 | 336 | 333 | 334 | 29,100 |
2022/10/14 | 335 | 335 | 332 | 334 | 80,100 |
2022/10/13 | 333 | 335 | 330 | 330 | 74,500 |
2022/10/12 | 333 | 338 | 333 | 338 | 41,000 |
2022/10/11 | 338 | 338 | 333 | 334 | 56,000 |
2022/10/07 | 338 | 340 | 338 | 338 | 46,900 |
2022/10/06 | 339 | 340 | 338 | 338 | 66,000 |
2022/10/05 | 340 | 340 | 337 | 339 | 58,300 |
2022/10/04 | 334 | 339 | 334 | 339 | 67,000 |
2022/10/03 | 329 | 332 | 326 | 331 | 75,600 |
2022/09/30 | 333 | 333 | 328 | 331 | 108,100 |
2022/09/29 | 332 | 335 | 331 | 334 | 188,500 |
2022/09/28 | 346 | 346 | 339 | 342 | 271,400 |
2022/09/27 | 346 | 347 | 345 | 345 | 141,000 |
2022/09/26 | 346 | 347 | 345 | 345 | 163,300 |
2022/09/22 | 346 | 349 | 345 | 347 | 65,400 |
2022/09/21 | 346 | 349 | 345 | 347 | 50,700 |
2022/09/20 | 349 | 350 | 345 | 348 | 76,200 |
2022/09/16 | 350 | 350 | 345 | 345 | 157,000 |
2022/09/15 | 348 | 350 | 347 | 349 | 71,500 |
2022/09/14 | 347 | 350 | 346 | 348 | 65,200 |
2022/09/13 | 351 | 351 | 348 | 349 | 67,200 |
2022/09/12 | 351 | 351 | 348 | 350 | 78,700 |
2022/09/09 | 348 | 350 | 347 | 348 | 81,200 |
2022/09/08 | 348 | 350 | 346 | 350 | 66,500 |
2022/09/07 | 347 | 347 | 343 | 346 | 66,100 |
2022/09/06 | 347 | 349 | 345 | 347 | 129,100 |
2022/09/05 | 347 | 350 | 347 | 348 | 64,600 |
2022/09/02 | 350 | 350 | 345 | 349 | 107,100 |
2022/09/01 | 352 | 353 | 348 | 350 | 119,300 |
2022/08/31 | 351 | 354 | 350 | 351 | 81,500 |
2022/08/30 | 352 | 354 | 351 | 353 | 75,700 |
2022/08/29 | 350 | 351 | 348 | 350 | 83,500 |
2022/08/26 | 350 | 352 | 350 | 351 | 65,100 |
2022/08/25 | 348 | 350 | 347 | 350 | 60,900 |
2022/08/24 | 348 | 349 | 346 | 349 | 35,900 |
2022/08/23 | 349 | 349 | 346 | 346 | 72,400 |
2022/08/22 | 347 | 349 | 347 | 349 | 82,700 |
2022/08/19 | 349 | 349 | 346 | 349 | 70,000 |
2022/08/18 | 346 | 349 | 346 | 349 | 84,200 |
2022/08/17 | 344 | 349 | 344 | 348 | 75,900 |
2022/08/16 | 346 | 346 | 343 | 346 | 49,300 |
2022/08/15 | 347 | 347 | 342 | 344 | 98,600 |
2022/08/12 | 342 | 349 | 340 | 349 | 164,300 |
2022/08/10 | 342 | 342 | 340 | 340 | 58,600 |
2022/08/09 | 343 | 343 | 341 | 342 | 26,700 |
2022/08/08 | 343 | 344 | 341 | 343 | 61,300 |
2022/08/05 | 342 | 343 | 341 | 343 | 56,200 |
2022/08/04 | 342 | 344 | 341 | 344 | 140,400 |
2022/08/03 | 343 | 343 | 340 | 341 | 49,100 |
2022/08/02 | 343 | 343 | 340 | 343 | 60,700 |
2022/08/01 | 343 | 343 | 341 | 343 | 67,900 |
2022/07/29 | 341 | 344 | 340 | 343 | 57,300 |
2022/07/28 | 343 | 343 | 340 | 343 | 51,400 |
2022/07/27 | 342 | 344 | 341 | 341 | 41,400 |
2022/07/26 | 341 | 344 | 341 | 344 | 18,900 |
2022/07/25 | 342 | 343 | 340 | 341 | 53,500 |
2022/07/22 | 344 | 345 | 341 | 343 | 66,700 |
2022/07/21 | 343 | 346 | 342 | 345 | 74,500 |
2022/07/20 | 341 | 342 | 339 | 340 | 54,500 |
2022/07/19 | 340 | 340 | 338 | 340 | 43,600 |
2022/07/15 | 341 | 342 | 336 | 339 | 65,600 |
2022/07/14 | 342 | 343 | 341 | 343 | 32,200 |
2022/07/13 | 338 | 342 | 338 | 342 | 41,400 |
2022/07/12 | 340 | 341 | 338 | 338 | 49,100 |
2022/07/11 | 340 | 343 | 339 | 342 | 64,700 |
2022/07/08 | 339 | 343 | 337 | 339 | 91,500 |
2022/07/07 | 340 | 341 | 335 | 338 | 84,300 |
2022/07/06 | 340 | 340 | 336 | 338 | 63,300 |
2022/07/05 | 347 | 347 | 341 | 342 | 135,600 |
2022/07/04 | 336 | 345 | 335 | 345 | 128,100 |
2022/07/01 | 334 | 335 | 331 | 333 | 118,800 |
2022/06/30 | 333 | 336 | 332 | 333 | 97,800 |
2022/06/29 | 336 | 337 | 334 | 334 | 77,300 |
2022/06/28 | 334 | 337 | 332 | 336 | 57,500 |
2022/06/27 | 337 | 338 | 333 | 334 | 60,700 |
2022/06/24 | 336 | 337 | 334 | 334 | 48,000 |
2022/06/23 | 336 | 339 | 335 | 335 | 45,800 |
2022/06/22 | 339 | 339 | 336 | 336 | 19,400 |
2022/06/21 | 334 | 337 | 334 | 336 | 47,000 |
2022/06/20 | 336 | 338 | 333 | 333 | 51,900 |
2022/06/17 | 332 | 340 | 332 | 334 | 114,900 |
2022/06/16 | 336 | 340 | 333 | 336 | 51,600 |
2022/06/15 | 340 | 340 | 333 | 333 | 68,200 |
2022/06/14 | 335 | 341 | 335 | 338 | 55,100 |
2022/06/13 | 339 | 340 | 337 | 338 | 34,500 |
2022/06/10 | 336 | 342 | 335 | 339 | 66,000 |
2022/06/09 | 344 | 345 | 339 | 339 | 74,800 |
2022/06/08 | 344 | 346 | 341 | 342 | 65,600 |
2022/06/07 | 347 | 347 | 344 | 344 | 38,500 |
2022/06/06 | 345 | 348 | 342 | 347 | 82,500 |
2022/06/03 | 344 | 344 | 340 | 343 | 37,600 |
2022/06/02 | 344 | 344 | 341 | 343 | 30,200 |
2022/06/01 | 339 | 346 | 337 | 344 | 72,400 |
2022/05/31 | 339 | 340 | 336 | 337 | 34,600 |
2022/05/30 | 342 | 342 | 336 | 336 | 44,500 |
2022/05/27 | 340 | 343 | 330 | 340 | 182,300 |
2022/05/26 | 336 | 340 | 336 | 337 | 44,400 |
2022/05/25 | 339 | 339 | 335 | 336 | 31,600 |
2022/05/24 | 339 | 341 | 337 | 337 | 45,900 |
2022/05/23 | 338 | 339 | 335 | 339 | 47,900 |
2022/05/20 | 337 | 338 | 335 | 338 | 41,000 |
2022/05/19 | 332 | 338 | 332 | 337 | 33,300 |
2022/05/18 | 335 | 338 | 334 | 338 | 52,600 |
2022/05/17 | 333 | 335 | 332 | 334 | 31,800 |
2022/05/16 | 340 | 340 | 332 | 333 | 81,400 |
2022/05/13 | 325 | 340 | 324 | 340 | 115,800 |
2022/05/12 | 330 | 332 | 326 | 326 | 87,000 |
2022/05/11 | 332 | 334 | 331 | 332 | 48,400 |
2022/05/10 | 336 | 336 | 332 | 332 | 81,200 |
2022/05/09 | 337 | 340 | 335 | 336 | 75,300 |
2022/05/06 | 332 | 338 | 332 | 334 | 67,300 |
2022/05/02 | 337 | 341 | 334 | 336 | 61,700 |
2022/04/28 | 331 | 338 | 331 | 338 | 71,600 |
2022/04/27 | 329 | 331 | 328 | 329 | 69,000 |
2022/04/26 | 330 | 331 | 329 | 329 | 22,000 |
2022/04/25 | 330 | 331 | 329 | 330 | 50,000 |
2022/04/22 | 333 | 333 | 328 | 331 | 45,800 |
2022/04/21 | 332 | 333 | 330 | 330 | 41,500 |
2022/04/20 | 332 | 334 | 331 | 332 | 33,300 |
2022/04/19 | 332 | 333 | 330 | 330 | 28,000 |
2022/04/18 | 330 | 332 | 328 | 331 | 37,800 |
2022/04/15 | 330 | 333 | 330 | 330 | 24,400 |
2022/04/14 | 330 | 333 | 330 | 332 | 34,000 |
2022/04/13 | 329 | 330 | 326 | 330 | 59,000 |
2022/04/12 | 333 | 334 | 329 | 330 | 49,500 |
2022/04/11 | 334 | 335 | 331 | 334 | 49,600 |
2022/04/08 | 335 | 335 | 328 | 333 | 86,200 |
2022/04/07 | 340 | 340 | 333 | 334 | 58,500 |
2022/04/06 | 341 | 343 | 341 | 341 | 53,400 |
2022/04/05 | 342 | 342 | 340 | 340 | 58,600 |
2022/04/04 | 340 | 341 | 338 | 341 | 32,600 |
2022/04/01 | 336 | 341 | 334 | 339 | 54,600 |
2022/03/31 | 338 | 342 | 337 | 337 | 51,900 |
2022/03/30 | 342 | 343 | 337 | 340 | 125,700 |
2022/03/29 | 352 | 352 | 347 | 352 | 138,500 |
2022/03/28 | 351 | 353 | 348 | 351 | 69,500 |
2022/03/25 | 353 | 353 | 347 | 348 | 111,900 |
2022/03/24 | 349 | 354 | 347 | 353 | 74,900 |
2022/03/23 | 348 | 352 | 345 | 351 | 129,200 |
2022/03/22 | 345 | 347 | 341 | 345 | 105,700 |
2022/03/18 | 345 | 346 | 343 | 345 | 57,600 |
2022/03/17 | 347 | 348 | 343 | 345 | 69,800 |
2022/03/16 | 346 | 347 | 343 | 346 | 76,800 |
2022/03/15 | 346 | 347 | 343 | 346 | 56,500 |
2022/03/14 | 344 | 348 | 341 | 344 | 123,200 |
2022/03/11 | 338 | 344 | 338 | 341 | 79,100 |
2022/03/10 | 342 | 345 | 339 | 342 | 95,700 |
2022/03/09 | 333 | 339 | 333 | 334 | 59,800 |
2022/03/08 | 340 | 342 | 332 | 335 | 110,100 |
2022/03/07 | 340 | 345 | 338 | 341 | 95,100 |
2022/03/04 | 346 | 349 | 342 | 345 | 82,200 |
2022/03/03 | 347 | 349 | 346 | 346 | 44,700 |
2022/03/02 | 347 | 348 | 342 | 342 | 68,900 |
2022/03/01 | 352 | 353 | 344 | 349 | 126,200 |
2022/02/28 | 345 | 351 | 345 | 351 | 55,900 |
2022/02/25 | 345 | 346 | 342 | 345 | 52,600 |
2022/02/24 | 342 | 345 | 339 | 345 | 109,000 |
2022/02/22 | 350 | 352 | 347 | 347 | 48,100 |
2022/02/21 | 354 | 355 | 350 | 353 | 43,900 |
2022/02/18 | 355 | 358 | 354 | 358 | 30,600 |
2022/02/17 | 357 | 362 | 357 | 358 | 70,800 |
2022/02/16 | 358 | 359 | 354 | 356 | 59,400 |
2022/02/15 | 360 | 360 | 355 | 356 | 59,200 |
2022/02/14 | 355 | 360 | 350 | 360 | 84,800 |
2022/02/10 | 358 | 359 | 354 | 359 | 59,100 |
2022/02/09 | 357 | 358 | 354 | 357 | 37,200 |
2022/02/08 | 355 | 358 | 354 | 357 | 42,500 |
2022/02/07 | 353 | 357 | 352 | 353 | 71,800 |
2022/02/04 | 350 | 355 | 347 | 352 | 85,000 |
2022/02/03 | 355 | 355 | 350 | 351 | 47,900 |
2022/02/02 | 343 | 357 | 343 | 355 | 176,400 |
2022/02/01 | 345 | 345 | 342 | 343 | 42,700 |
2022/01/31 | 341 | 345 | 340 | 345 | 43,300 |
2022/01/28 | 341 | 341 | 337 | 341 | 73,100 |
2022/01/27 | 342 | 342 | 335 | 337 | 88,100 |
2022/01/26 | 344 | 344 | 340 | 341 | 36,100 |
2022/01/25 | 342 | 344 | 340 | 342 | 50,700 |
2022/01/24 | 344 | 345 | 341 | 345 | 69,000 |
2022/01/21 | 338 | 342 | 334 | 342 | 71,300 |
2022/01/20 | 333 | 337 | 332 | 336 | 59,600 |
2022/01/19 | 338 | 342 | 329 | 333 | 169,300 |
2022/01/18 | 340 | 343 | 338 | 341 | 79,200 |
2022/01/17 | 337 | 340 | 337 | 340 | 36,400 |
2022/01/14 | 339 | 339 | 335 | 337 | 67,900 |
2022/01/13 | 342 | 342 | 339 | 341 | 56,600 |
2022/01/12 | 343 | 344 | 340 | 341 | 97,300 |
2022/01/11 | 336 | 340 | 332 | 340 | 63,000 |
2022/01/07 | 344 | 344 | 333 | 333 | 110,500 |
2022/01/06 | 344 | 347 | 340 | 341 | 168,600 |
2022/01/05 | 341 | 344 | 337 | 344 | 294,600 |
2022/01/04 | 335 | 337 | 331 | 336 | 134,900 |