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
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

このページの先頭へ