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 |
---|---|---|---|---|---|
2023/12/29 | 403 | 407 | 403 | 404 | 50,500 |
2023/12/28 | 403 | 405 | 401 | 402 | 46,000 |
2023/12/27 | 400 | 403 | 399 | 403 | 74,500 |
2023/12/26 | 396 | 399 | 394 | 399 | 68,200 |
2023/12/25 | 395 | 397 | 392 | 397 | 65,300 |
2023/12/22 | 392 | 395 | 392 | 395 | 44,900 |
2023/12/21 | 391 | 393 | 389 | 392 | 46,500 |
2023/12/20 | 395 | 395 | 389 | 392 | 57,900 |
2023/12/19 | 390 | 391 | 387 | 391 | 54,500 |
2023/12/18 | 390 | 391 | 384 | 390 | 83,300 |
2023/12/15 | 381 | 391 | 381 | 391 | 86,400 |
2023/12/14 | 397 | 397 | 380 | 385 | 243,600 |
2023/12/13 | 395 | 397 | 389 | 397 | 248,000 |
2023/12/12 | 406 | 409 | 405 | 405 | 32,500 |
2023/12/11 | 407 | 407 | 403 | 407 | 45,300 |
2023/12/08 | 407 | 407 | 401 | 402 | 63,800 |
2023/12/07 | 410 | 410 | 408 | 408 | 36,500 |
2023/12/06 | 407 | 412 | 407 | 411 | 52,200 |
2023/12/05 | 412 | 413 | 407 | 407 | 75,200 |
2023/12/04 | 414 | 414 | 411 | 413 | 38,400 |
2023/12/01 | 410 | 413 | 410 | 411 | 38,600 |
2023/11/30 | 413 | 413 | 408 | 413 | 67,400 |
2023/11/29 | 409 | 413 | 407 | 413 | 81,100 |
2023/11/28 | 402 | 408 | 401 | 408 | 105,900 |
2023/11/27 | 404 | 405 | 401 | 402 | 41,000 |
2023/11/24 | 402 | 405 | 401 | 401 | 30,100 |
2023/11/22 | 398 | 403 | 398 | 401 | 46,600 |
2023/11/21 | 400 | 401 | 397 | 399 | 69,300 |
2023/11/20 | 402 | 406 | 398 | 398 | 86,700 |
2023/11/17 | 393 | 401 | 393 | 401 | 62,800 |
2023/11/16 | 398 | 398 | 393 | 393 | 54,200 |
2023/11/15 | 400 | 403 | 396 | 397 | 107,800 |
2023/11/14 | 395 | 399 | 390 | 397 | 124,200 |
2023/11/13 | 394 | 397 | 392 | 392 | 69,100 |
2023/11/10 | 391 | 395 | 389 | 393 | 75,100 |
2023/11/09 | 387 | 392 | 384 | 392 | 65,200 |
2023/11/08 | 393 | 393 | 386 | 388 | 64,400 |
2023/11/07 | 390 | 393 | 390 | 392 | 49,800 |
2023/11/06 | 393 | 393 | 387 | 391 | 87,500 |
2023/11/02 | 392 | 393 | 385 | 387 | 80,700 |
2023/11/01 | 393 | 394 | 388 | 391 | 73,600 |
2023/10/31 | 384 | 390 | 381 | 390 | 86,700 |
2023/10/30 | 388 | 388 | 382 | 383 | 236,200 |
2023/10/27 | 385 | 389 | 384 | 389 | 86,600 |
2023/10/26 | 383 | 388 | 383 | 386 | 100,300 |
2023/10/25 | 378 | 385 | 378 | 383 | 102,900 |
2023/10/24 | 376 | 380 | 370 | 378 | 189,000 |
2023/10/23 | 379 | 380 | 376 | 376 | 74,900 |
2023/10/20 | 378 | 381 | 376 | 381 | 51,900 |
2023/10/19 | 382 | 382 | 378 | 378 | 61,800 |
2023/10/18 | 381 | 384 | 377 | 383 | 64,400 |
2023/10/17 | 379 | 382 | 377 | 379 | 66,900 |
2023/10/16 | 384 | 385 | 376 | 379 | 118,300 |
2023/10/13 | 390 | 390 | 381 | 384 | 122,300 |
2023/10/12 | 394 | 394 | 390 | 391 | 68,700 |
2023/10/11 | 400 | 400 | 394 | 394 | 97,200 |
2023/10/10 | 402 | 404 | 398 | 400 | 118,700 |
2023/10/06 | 397 | 401 | 397 | 400 | 42,400 |
2023/10/05 | 395 | 398 | 392 | 398 | 96,300 |
2023/10/04 | 393 | 396 | 386 | 387 | 197,700 |
2023/10/03 | 402 | 402 | 395 | 398 | 203,700 |
2023/10/02 | 406 | 418 | 405 | 405 | 205,000 |
2023/09/29 | 405 | 410 | 401 | 404 | 189,300 |
2023/09/28 | 401 | 407 | 398 | 405 | 387,900 |
2023/09/27 | 423 | 431 | 419 | 420 | 743,400 |
2023/09/26 | 461 | 461 | 452 | 455 | 133,700 |
2023/09/25 | 454 | 461 | 450 | 460 | 146,900 |
2023/09/22 | 452 | 456 | 448 | 454 | 175,300 |
2023/09/21 | 451 | 459 | 451 | 455 | 94,900 |
2023/09/20 | 464 | 464 | 453 | 454 | 138,400 |
2023/09/19 | 455 | 464 | 454 | 462 | 135,000 |
2023/09/15 | 460 | 463 | 454 | 455 | 170,400 |
2023/09/14 | 463 | 467 | 460 | 460 | 78,900 |
2023/09/13 | 466 | 468 | 459 | 462 | 140,000 |
2023/09/12 | 454 | 465 | 453 | 465 | 159,700 |
2023/09/11 | 447 | 454 | 447 | 453 | 96,400 |
2023/09/08 | 448 | 449 | 444 | 444 | 148,500 |
2023/09/07 | 443 | 449 | 442 | 449 | 128,100 |
2023/09/06 | 440 | 444 | 440 | 442 | 98,400 |
2023/09/05 | 440 | 440 | 437 | 440 | 77,500 |
2023/09/04 | 435 | 439 | 434 | 439 | 80,200 |
2023/09/01 | 431 | 438 | 430 | 433 | 183,200 |
2023/08/31 | 432 | 432 | 429 | 430 | 79,200 |
2023/08/30 | 432 | 433 | 429 | 432 | 94,300 |
2023/08/29 | 430 | 432 | 430 | 432 | 33,400 |
2023/08/28 | 432 | 434 | 429 | 431 | 62,700 |
2023/08/25 | 427 | 433 | 426 | 432 | 78,500 |
2023/08/24 | 425 | 433 | 425 | 432 | 103,000 |
2023/08/23 | 426 | 429 | 425 | 428 | 50,500 |
2023/08/22 | 425 | 428 | 424 | 426 | 70,300 |
2023/08/21 | 420 | 430 | 418 | 427 | 163,500 |
2023/08/18 | 420 | 420 | 414 | 414 | 107,300 |
2023/08/17 | 426 | 426 | 419 | 420 | 108,900 |
2023/08/16 | 428 | 428 | 423 | 426 | 76,700 |
2023/08/15 | 420 | 429 | 412 | 429 | 238,000 |
2023/08/14 | 418 | 434 | 418 | 420 | 510,200 |
2023/08/10 | 405 | 414 | 405 | 414 | 98,600 |
2023/08/09 | 406 | 407 | 403 | 405 | 64,500 |
2023/08/08 | 407 | 407 | 404 | 405 | 69,300 |
2023/08/07 | 403 | 406 | 401 | 405 | 51,500 |
2023/08/04 | 400 | 403 | 400 | 403 | 38,600 |
2023/08/03 | 403 | 403 | 399 | 400 | 86,300 |
2023/08/02 | 409 | 409 | 405 | 405 | 57,200 |
2023/08/01 | 406 | 409 | 402 | 409 | 68,500 |
2023/07/31 | 406 | 409 | 403 | 404 | 108,300 |
2023/07/28 | 400 | 403 | 399 | 403 | 280,800 |
2023/07/27 | 400 | 401 | 397 | 400 | 71,600 |
2023/07/26 | 399 | 399 | 397 | 398 | 47,200 |
2023/07/25 | 400 | 403 | 397 | 399 | 124,000 |
2023/07/24 | 397 | 401 | 397 | 397 | 84,500 |
2023/07/21 | 398 | 398 | 394 | 397 | 83,400 |
2023/07/20 | 400 | 400 | 396 | 396 | 69,100 |
2023/07/19 | 401 | 401 | 396 | 399 | 88,300 |
2023/07/18 | 399 | 401 | 398 | 399 | 47,800 |
2023/07/14 | 399 | 400 | 395 | 399 | 60,400 |
2023/07/13 | 400 | 400 | 395 | 398 | 98,800 |
2023/07/12 | 400 | 403 | 399 | 400 | 61,100 |
2023/07/11 | 402 | 405 | 399 | 400 | 99,500 |
2023/07/10 | 402 | 405 | 401 | 403 | 122,000 |
2023/07/07 | 399 | 404 | 393 | 401 | 123,600 |
2023/07/06 | 406 | 408 | 399 | 399 | 108,200 |
2023/07/05 | 408 | 408 | 403 | 404 | 173,300 |
2023/07/04 | 398 | 412 | 397 | 411 | 277,400 |
2023/07/03 | 389 | 397 | 389 | 394 | 174,200 |
2023/06/30 | 389 | 389 | 386 | 386 | 100,000 |
2023/06/29 | 384 | 390 | 384 | 388 | 174,900 |
2023/06/28 | 379 | 384 | 379 | 384 | 106,900 |
2023/06/27 | 377 | 379 | 377 | 379 | 40,500 |
2023/06/26 | 378 | 379 | 375 | 377 | 52,600 |
2023/06/23 | 380 | 381 | 371 | 377 | 131,300 |
2023/06/22 | 381 | 384 | 378 | 380 | 131,500 |
2023/06/21 | 377 | 381 | 375 | 380 | 121,800 |
2023/06/20 | 368 | 379 | 368 | 375 | 222,900 |
2023/06/19 | 365 | 368 | 365 | 367 | 105,700 |
2023/06/16 | 364 | 367 | 363 | 365 | 99,000 |
2023/06/15 | 364 | 364 | 360 | 363 | 49,200 |
2023/06/14 | 362 | 363 | 359 | 363 | 92,800 |
2023/06/13 | 362 | 363 | 360 | 361 | 84,100 |
2023/06/12 | 361 | 362 | 360 | 362 | 76,200 |
2023/06/09 | 357 | 360 | 357 | 358 | 76,200 |
2023/06/08 | 359 | 360 | 357 | 358 | 66,500 |
2023/06/07 | 360 | 360 | 356 | 359 | 110,900 |
2023/06/06 | 357 | 362 | 357 | 360 | 97,500 |
2023/06/05 | 360 | 360 | 356 | 358 | 81,100 |
2023/06/02 | 352 | 357 | 351 | 357 | 66,400 |
2023/06/01 | 354 | 354 | 350 | 350 | 122,100 |
2023/05/31 | 359 | 360 | 355 | 355 | 100,500 |
2023/05/30 | 360 | 361 | 357 | 360 | 64,900 |
2023/05/29 | 360 | 362 | 360 | 360 | 46,500 |
2023/05/26 | 366 | 366 | 357 | 357 | 66,300 |
2023/05/25 | 367 | 367 | 362 | 365 | 58,200 |
2023/05/24 | 369 | 370 | 366 | 366 | 81,500 |
2023/05/23 | 365 | 370 | 365 | 365 | 102,600 |
2023/05/22 | 364 | 369 | 360 | 364 | 176,600 |
2023/05/19 | 363 | 365 | 362 | 364 | 98,400 |
2023/05/18 | 368 | 368 | 362 | 364 | 57,100 |
2023/05/17 | 365 | 366 | 362 | 366 | 72,500 |
2023/05/16 | 366 | 368 | 362 | 365 | 110,200 |
2023/05/15 | 360 | 370 | 360 | 365 | 400,200 |
2023/05/12 | 358 | 359 | 357 | 359 | 89,800 |
2023/05/11 | 356 | 358 | 353 | 358 | 88,400 |
2023/05/10 | 356 | 358 | 355 | 358 | 58,700 |
2023/05/09 | 355 | 356 | 354 | 355 | 37,200 |
2023/05/08 | 353 | 355 | 353 | 354 | 91,800 |
2023/05/02 | 354 | 354 | 350 | 353 | 69,400 |
2023/05/01 | 352 | 354 | 351 | 354 | 60,100 |
2023/04/28 | 351 | 353 | 349 | 352 | 78,400 |
2023/04/27 | 352 | 352 | 349 | 349 | 209,400 |
2023/04/26 | 352 | 353 | 349 | 352 | 81,800 |
2023/04/25 | 350 | 353 | 349 | 353 | 83,700 |
2023/04/24 | 349 | 350 | 348 | 349 | 47,200 |
2023/04/21 | 348 | 350 | 348 | 349 | 24,100 |
2023/04/20 | 348 | 350 | 347 | 349 | 36,000 |
2023/04/19 | 349 | 350 | 348 | 348 | 33,700 |
2023/04/18 | 352 | 352 | 347 | 350 | 70,000 |
2023/04/17 | 350 | 350 | 347 | 349 | 75,800 |
2023/04/14 | 349 | 350 | 347 | 349 | 48,400 |
2023/04/13 | 348 | 351 | 347 | 350 | 63,200 |
2023/04/12 | 350 | 350 | 346 | 348 | 53,000 |
2023/04/11 | 350 | 352 | 348 | 351 | 70,300 |
2023/04/10 | 346 | 350 | 346 | 350 | 53,200 |
2023/04/07 | 346 | 348 | 345 | 345 | 45,400 |
2023/04/06 | 348 | 350 | 346 | 347 | 80,600 |
2023/04/05 | 353 | 353 | 348 | 348 | 88,200 |
2023/04/04 | 352 | 355 | 351 | 355 | 92,000 |
2023/04/03 | 352 | 354 | 351 | 351 | 64,200 |
2023/03/31 | 351 | 352 | 349 | 351 | 92,400 |
2023/03/30 | 350 | 351 | 346 | 350 | 161,400 |
2023/03/29 | 357 | 361 | 356 | 361 | 157,600 |
2023/03/28 | 359 | 359 | 356 | 356 | 71,900 |
2023/03/27 | 357 | 359 | 356 | 357 | 139,000 |
2023/03/24 | 355 | 359 | 354 | 359 | 87,100 |
2023/03/23 | 352 | 357 | 352 | 356 | 68,000 |
2023/03/22 | 354 | 355 | 351 | 355 | 67,500 |
2023/03/20 | 352 | 353 | 349 | 349 | 140,300 |
2023/03/17 | 356 | 357 | 352 | 354 | 77,000 |
2023/03/16 | 352 | 357 | 352 | 355 | 101,500 |
2023/03/15 | 356 | 359 | 355 | 357 | 77,600 |
2023/03/14 | 358 | 358 | 352 | 353 | 162,900 |
2023/03/13 | 364 | 364 | 358 | 362 | 148,400 |
2023/03/10 | 367 | 370 | 365 | 366 | 148,100 |
2023/03/09 | 360 | 368 | 360 | 368 | 229,200 |
2023/03/08 | 356 | 360 | 356 | 359 | 79,000 |
2023/03/07 | 357 | 358 | 355 | 356 | 73,900 |
2023/03/06 | 357 | 357 | 354 | 357 | 118,000 |
2023/03/03 | 354 | 357 | 352 | 357 | 89,400 |
2023/03/02 | 357 | 357 | 352 | 353 | 94,500 |
2023/03/01 | 355 | 357 | 355 | 357 | 45,900 |
2023/02/28 | 355 | 356 | 354 | 355 | 42,400 |
2023/02/27 | 356 | 357 | 354 | 355 | 78,300 |
2023/02/24 | 351 | 356 | 351 | 356 | 87,000 |
2023/02/22 | 350 | 355 | 348 | 351 | 259,300 |
2023/02/21 | 359 | 362 | 359 | 360 | 165,700 |
2023/02/20 | 354 | 358 | 354 | 357 | 127,400 |
2023/02/17 | 352 | 355 | 350 | 354 | 116,400 |
2023/02/16 | 349 | 352 | 349 | 352 | 139,200 |
2023/02/15 | 349 | 349 | 347 | 349 | 77,500 |
2023/02/14 | 346 | 349 | 346 | 348 | 182,400 |
2023/02/13 | 344 | 346 | 344 | 345 | 53,200 |
2023/02/10 | 342 | 345 | 342 | 345 | 39,000 |
2023/02/09 | 343 | 344 | 342 | 343 | 42,000 |
2023/02/08 | 344 | 344 | 342 | 342 | 71,100 |
2023/02/07 | 345 | 345 | 343 | 343 | 29,000 |
2023/02/06 | 343 | 345 | 343 | 345 | 52,500 |
2023/02/03 | 344 | 345 | 341 | 343 | 63,000 |
2023/02/02 | 343 | 346 | 343 | 346 | 64,900 |
2023/02/01 | 342 | 344 | 341 | 342 | 74,900 |
2023/01/31 | 343 | 343 | 340 | 341 | 46,000 |
2023/01/30 | 341 | 342 | 340 | 342 | 134,300 |
2023/01/27 | 341 | 341 | 340 | 340 | 33,000 |
2023/01/26 | 339 | 342 | 339 | 341 | 96,900 |
2023/01/25 | 337 | 339 | 337 | 338 | 50,800 |
2023/01/24 | 339 | 339 | 337 | 337 | 58,400 |
2023/01/23 | 337 | 338 | 336 | 337 | 58,400 |
2023/01/20 | 338 | 338 | 336 | 336 | 56,400 |
2023/01/19 | 335 | 337 | 335 | 336 | 42,300 |
2023/01/18 | 336 | 339 | 336 | 337 | 64,800 |
2023/01/17 | 336 | 337 | 336 | 336 | 22,900 |
2023/01/16 | 336 | 338 | 336 | 336 | 48,100 |
2023/01/13 | 337 | 338 | 336 | 336 | 72,900 |
2023/01/12 | 338 | 339 | 337 | 338 | 54,400 |
2023/01/11 | 338 | 340 | 338 | 339 | 61,600 |
2023/01/10 | 339 | 340 | 337 | 337 | 60,900 |
2023/01/06 | 338 | 339 | 336 | 338 | 68,300 |
2023/01/05 | 340 | 340 | 336 | 338 | 123,300 |
2023/01/04 | 336 | 340 | 335 | 340 | 100,800 |