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 |
|---|---|---|---|---|---|
| 2024/12/30 | 230 | 235 | 228 | 231 | 214,900 |
| 2024/12/27 | 224 | 230 | 223 | 228 | 134,500 |
| 2024/12/26 | 223 | 228 | 221 | 225 | 313,600 |
| 2024/12/25 | 218 | 224 | 217 | 223 | 208,300 |
| 2024/12/24 | 219 | 219 | 216 | 218 | 265,900 |
| 2024/12/23 | 220 | 222 | 218 | 218 | 198,600 |
| 2024/12/20 | 222 | 225 | 220 | 220 | 228,600 |
| 2024/12/19 | 226 | 227 | 223 | 223 | 94,200 |
| 2024/12/18 | 224 | 228 | 224 | 226 | 82,000 |
| 2024/12/17 | 222 | 226 | 222 | 224 | 102,800 |
| 2024/12/16 | 232 | 232 | 223 | 223 | 238,800 |
| 2024/12/13 | 233 | 234 | 230 | 231 | 82,200 |
| 2024/12/12 | 237 | 237 | 231 | 232 | 51,100 |
| 2024/12/11 | 226 | 237 | 226 | 237 | 113,000 |
| 2024/12/10 | 229 | 230 | 220 | 228 | 204,700 |
| 2024/12/09 | 230 | 233 | 228 | 228 | 171,200 |
| 2024/12/06 | 232 | 235 | 230 | 230 | 90,800 |
| 2024/12/05 | 236 | 236 | 232 | 232 | 84,800 |
| 2024/12/04 | 236 | 236 | 233 | 233 | 120,000 |
| 2024/12/03 | 238 | 239 | 232 | 236 | 187,300 |
| 2024/12/02 | 243 | 243 | 236 | 241 | 191,300 |
| 2024/11/29 | 241 | 246 | 241 | 242 | 66,000 |
| 2024/11/28 | 244 | 246 | 242 | 242 | 54,300 |
| 2024/11/27 | 249 | 251 | 241 | 244 | 95,200 |
| 2024/11/26 | 255 | 255 | 246 | 249 | 124,100 |
| 2024/11/25 | 245 | 262 | 245 | 255 | 471,300 |
| 2024/11/22 | 248 | 248 | 241 | 244 | 95,900 |
| 2024/11/21 | 246 | 248 | 244 | 248 | 57,000 |
| 2024/11/20 | 247 | 248 | 243 | 247 | 100,800 |
| 2024/11/19 | 238 | 248 | 236 | 246 | 205,900 |
| 2024/11/18 | 233 | 238 | 233 | 235 | 119,700 |
| 2024/11/15 | 232 | 236 | 228 | 233 | 129,100 |
| 2024/11/14 | 220 | 235 | 219 | 229 | 320,600 |
| 2024/11/13 | 220 | 226 | 220 | 220 | 146,500 |
| 2024/11/12 | 219 | 221 | 218 | 220 | 60,200 |
| 2024/11/11 | 221 | 222 | 219 | 220 | 54,600 |
| 2024/11/08 | 225 | 227 | 219 | 221 | 136,100 |
| 2024/11/07 | 220 | 227 | 220 | 225 | 127,900 |
| 2024/11/06 | 219 | 222 | 219 | 220 | 53,500 |
| 2024/11/05 | 223 | 223 | 219 | 219 | 35,300 |
| 2024/11/01 | 220 | 224 | 219 | 220 | 72,700 |
| 2024/10/31 | 217 | 223 | 217 | 222 | 112,500 |
| 2024/10/30 | 221 | 223 | 217 | 217 | 376,400 |
| 2024/10/29 | 219 | 224 | 217 | 224 | 110,300 |
| 2024/10/28 | 218 | 220 | 216 | 217 | 170,800 |
| 2024/10/25 | 221 | 221 | 218 | 220 | 141,100 |
| 2024/10/24 | 223 | 224 | 222 | 222 | 109,700 |
| 2024/10/23 | 226 | 226 | 224 | 224 | 97,400 |
| 2024/10/22 | 231 | 231 | 225 | 226 | 100,100 |
| 2024/10/21 | 229 | 231 | 229 | 229 | 54,000 |
| 2024/10/18 | 231 | 232 | 228 | 229 | 98,100 |
| 2024/10/17 | 232 | 233 | 231 | 231 | 25,900 |
| 2024/10/16 | 230 | 233 | 230 | 231 | 47,800 |
| 2024/10/15 | 231 | 233 | 230 | 231 | 78,700 |
| 2024/10/11 | 232 | 232 | 230 | 232 | 71,400 |
| 2024/10/10 | 233 | 233 | 230 | 232 | 44,200 |
| 2024/10/09 | 236 | 236 | 230 | 232 | 184,600 |
| 2024/10/08 | 239 | 240 | 235 | 236 | 158,100 |
| 2024/10/07 | 245 | 245 | 239 | 239 | 76,600 |
| 2024/10/04 | 240 | 243 | 239 | 240 | 35,700 |
| 2024/10/03 | 243 | 243 | 239 | 240 | 114,600 |
| 2024/10/02 | 243 | 245 | 242 | 242 | 42,400 |
| 2024/10/01 | 246 | 246 | 243 | 244 | 121,300 |
| 2024/09/30 | 245 | 247 | 243 | 245 | 76,200 |
| 2024/09/27 | 242 | 249 | 242 | 248 | 122,800 |
| 2024/09/26 | 240 | 243 | 240 | 242 | 96,400 |
| 2024/09/25 | 243 | 243 | 239 | 240 | 34,200 |
| 2024/09/24 | 243 | 243 | 240 | 240 | 52,700 |
| 2024/09/20 | 239 | 243 | 239 | 243 | 60,400 |
| 2024/09/19 | 237 | 238 | 236 | 237 | 57,000 |
| 2024/09/18 | 236 | 237 | 234 | 234 | 43,000 |
| 2024/09/17 | 235 | 237 | 232 | 233 | 70,400 |
| 2024/09/13 | 235 | 238 | 234 | 236 | 68,700 |
| 2024/09/12 | 237 | 240 | 236 | 237 | 42,800 |
| 2024/09/11 | 240 | 240 | 233 | 233 | 78,000 |
| 2024/09/10 | 240 | 242 | 238 | 240 | 71,500 |
| 2024/09/09 | 240 | 242 | 236 | 242 | 72,000 |
| 2024/09/06 | 245 | 245 | 240 | 241 | 76,000 |
| 2024/09/05 | 242 | 245 | 241 | 244 | 91,300 |
| 2024/09/04 | 243 | 246 | 240 | 241 | 209,200 |
| 2024/09/03 | 248 | 251 | 248 | 250 | 51,800 |
| 2024/09/02 | 250 | 250 | 246 | 248 | 84,300 |
| 2024/08/30 | 253 | 253 | 250 | 252 | 42,000 |
| 2024/08/29 | 251 | 252 | 249 | 251 | 37,400 |
| 2024/08/28 | 253 | 253 | 250 | 252 | 46,600 |
| 2024/08/27 | 253 | 254 | 251 | 252 | 48,300 |
| 2024/08/26 | 251 | 255 | 249 | 254 | 97,600 |
| 2024/08/23 | 253 | 253 | 249 | 251 | 71,600 |
| 2024/08/22 | 252 | 253 | 248 | 250 | 73,700 |
| 2024/08/21 | 249 | 251 | 246 | 251 | 88,800 |
| 2024/08/20 | 244 | 250 | 242 | 249 | 56,400 |
| 2024/08/19 | 247 | 250 | 241 | 242 | 108,900 |
| 2024/08/16 | 241 | 248 | 240 | 247 | 113,000 |
| 2024/08/15 | 237 | 240 | 235 | 240 | 108,700 |
| 2024/08/14 | 244 | 244 | 238 | 239 | 229,300 |
| 2024/08/13 | 240 | 243 | 237 | 243 | 129,600 |
| 2024/08/09 | 235 | 239 | 231 | 239 | 252,200 |
| 2024/08/08 | 236 | 239 | 234 | 234 | 152,100 |
| 2024/08/07 | 237 | 244 | 235 | 238 | 372,200 |
| 2024/08/06 | 230 | 249 | 230 | 241 | 248,500 |
| 2024/08/05 | 243 | 246 | 222 | 224 | 296,400 |
| 2024/08/02 | 262 | 264 | 254 | 254 | 332,900 |
| 2024/08/01 | 274 | 274 | 265 | 269 | 143,400 |
| 2024/07/31 | 273 | 274 | 270 | 274 | 94,800 |
| 2024/07/30 | 282 | 282 | 272 | 272 | 347,200 |
| 2024/07/29 | 279 | 285 | 278 | 283 | 181,100 |
| 2024/07/26 | 275 | 280 | 275 | 277 | 100,500 |
| 2024/07/25 | 274 | 278 | 273 | 278 | 140,600 |
| 2024/07/24 | 274 | 278 | 273 | 278 | 146,800 |
| 2024/07/23 | 274 | 277 | 273 | 275 | 50,500 |
| 2024/07/22 | 278 | 278 | 272 | 274 | 100,300 |
| 2024/07/19 | 276 | 278 | 274 | 278 | 81,700 |
| 2024/07/18 | 276 | 279 | 275 | 275 | 87,300 |
| 2024/07/17 | 275 | 278 | 275 | 276 | 45,400 |
| 2024/07/16 | 276 | 278 | 274 | 274 | 151,500 |
| 2024/07/12 | 273 | 279 | 273 | 276 | 103,700 |
| 2024/07/11 | 269 | 276 | 268 | 274 | 165,700 |
| 2024/07/10 | 269 | 269 | 265 | 268 | 188,700 |
| 2024/07/09 | 272 | 274 | 268 | 268 | 225,600 |
| 2024/07/08 | 277 | 278 | 272 | 272 | 251,000 |
| 2024/07/05 | 280 | 280 | 276 | 277 | 154,200 |
| 2024/07/04 | 280 | 281 | 279 | 281 | 131,000 |
| 2024/07/03 | 278 | 281 | 278 | 280 | 91,800 |
| 2024/07/02 | 280 | 280 | 275 | 278 | 146,100 |
| 2024/07/01 | 276 | 283 | 275 | 278 | 234,600 |
| 2024/06/28 | 275 | 275 | 273 | 275 | 53,800 |
| 2024/06/27 | 275 | 276 | 272 | 273 | 156,000 |
| 2024/06/26 | 278 | 278 | 275 | 275 | 144,600 |
| 2024/06/25 | 275 | 281 | 274 | 278 | 143,400 |
| 2024/06/24 | 274 | 276 | 273 | 274 | 53,100 |
| 2024/06/21 | 275 | 279 | 272 | 274 | 88,300 |
| 2024/06/20 | 276 | 276 | 272 | 276 | 107,400 |
| 2024/06/19 | 273 | 277 | 271 | 277 | 108,300 |
| 2024/06/18 | 271 | 274 | 270 | 271 | 72,800 |
| 2024/06/17 | 276 | 276 | 269 | 271 | 114,500 |
| 2024/06/14 | 268 | 278 | 267 | 276 | 164,000 |
| 2024/06/13 | 278 | 278 | 269 | 269 | 162,100 |
| 2024/06/12 | 282 | 282 | 277 | 278 | 137,600 |
| 2024/06/11 | 287 | 287 | 281 | 282 | 136,800 |
| 2024/06/10 | 284 | 288 | 283 | 286 | 117,000 |
| 2024/06/07 | 285 | 287 | 283 | 286 | 111,800 |
| 2024/06/06 | 288 | 288 | 283 | 286 | 199,400 |
| 2024/06/05 | 294 | 295 | 288 | 288 | 241,800 |
| 2024/06/04 | 297 | 298 | 293 | 294 | 164,500 |
| 2024/06/03 | 300 | 302 | 294 | 297 | 150,000 |
| 2024/05/31 | 297 | 301 | 296 | 300 | 93,700 |
| 2024/05/30 | 296 | 300 | 293 | 297 | 144,700 |
| 2024/05/29 | 304 | 304 | 296 | 296 | 155,800 |
| 2024/05/28 | 299 | 306 | 299 | 305 | 133,200 |
| 2024/05/27 | 305 | 305 | 298 | 299 | 281,000 |
| 2024/05/24 | 307 | 310 | 304 | 304 | 151,000 |
| 2024/05/23 | 313 | 314 | 310 | 310 | 137,000 |
| 2024/05/22 | 319 | 319 | 312 | 312 | 188,500 |
| 2024/05/21 | 325 | 325 | 316 | 316 | 154,800 |
| 2024/05/20 | 311 | 327 | 311 | 323 | 287,500 |
| 2024/05/17 | 323 | 323 | 309 | 313 | 434,400 |
| 2024/05/16 | 331 | 332 | 325 | 326 | 396,900 |
| 2024/05/15 | 394 | 394 | 325 | 332 | 1,021,300 |
| 2024/05/14 | 394 | 395 | 393 | 394 | 56,900 |
| 2024/05/13 | 394 | 395 | 392 | 394 | 46,300 |
| 2024/05/10 | 395 | 395 | 392 | 393 | 61,600 |
| 2024/05/09 | 395 | 397 | 393 | 393 | 83,100 |
| 2024/05/08 | 395 | 395 | 393 | 394 | 39,600 |
| 2024/05/07 | 394 | 395 | 393 | 395 | 30,800 |
| 2024/05/02 | 393 | 393 | 391 | 392 | 46,700 |
| 2024/05/01 | 393 | 393 | 390 | 392 | 38,700 |
| 2024/04/30 | 391 | 393 | 390 | 393 | 44,700 |
| 2024/04/26 | 395 | 396 | 390 | 390 | 220,000 |
| 2024/04/25 | 396 | 397 | 393 | 395 | 39,100 |
| 2024/04/24 | 397 | 398 | 394 | 398 | 43,900 |
| 2024/04/23 | 396 | 398 | 395 | 395 | 27,500 |
| 2024/04/22 | 392 | 395 | 391 | 395 | 76,400 |
| 2024/04/19 | 394 | 395 | 389 | 390 | 86,500 |
| 2024/04/18 | 395 | 396 | 393 | 395 | 57,900 |
| 2024/04/17 | 398 | 400 | 389 | 393 | 157,700 |
| 2024/04/16 | 401 | 402 | 397 | 397 | 71,600 |
| 2024/04/15 | 401 | 403 | 399 | 401 | 42,000 |
| 2024/04/12 | 407 | 408 | 401 | 401 | 87,800 |
| 2024/04/11 | 405 | 407 | 402 | 405 | 172,800 |
| 2024/04/10 | 395 | 398 | 394 | 397 | 62,500 |
| 2024/04/09 | 394 | 396 | 394 | 396 | 50,500 |
| 2024/04/08 | 396 | 397 | 393 | 394 | 100,100 |
| 2024/04/05 | 398 | 399 | 392 | 393 | 168,600 |
| 2024/04/04 | 401 | 401 | 398 | 400 | 114,400 |
| 2024/04/03 | 400 | 402 | 396 | 400 | 118,100 |
| 2024/04/02 | 404 | 404 | 400 | 400 | 68,900 |
| 2024/04/01 | 409 | 409 | 403 | 404 | 79,400 |
| 2024/03/29 | 406 | 410 | 404 | 410 | 52,700 |
| 2024/03/28 | 405 | 410 | 404 | 404 | 186,600 |
| 2024/03/27 | 420 | 422 | 419 | 420 | 153,500 |
| 2024/03/26 | 421 | 421 | 417 | 417 | 136,700 |
| 2024/03/25 | 421 | 421 | 418 | 420 | 141,100 |
| 2024/03/22 | 421 | 421 | 418 | 419 | 102,100 |
| 2024/03/21 | 418 | 421 | 417 | 420 | 123,300 |
| 2024/03/19 | 414 | 417 | 413 | 417 | 64,100 |
| 2024/03/18 | 415 | 416 | 411 | 413 | 74,300 |
| 2024/03/15 | 410 | 414 | 410 | 412 | 56,000 |
| 2024/03/14 | 408 | 412 | 408 | 412 | 55,500 |
| 2024/03/13 | 411 | 412 | 407 | 408 | 42,300 |
| 2024/03/12 | 408 | 412 | 405 | 411 | 105,300 |
| 2024/03/11 | 416 | 416 | 407 | 408 | 216,100 |
| 2024/03/08 | 415 | 418 | 414 | 416 | 68,400 |
| 2024/03/07 | 417 | 419 | 414 | 418 | 98,800 |
| 2024/03/06 | 414 | 416 | 412 | 415 | 54,800 |
| 2024/03/05 | 411 | 413 | 410 | 413 | 82,700 |
| 2024/03/04 | 416 | 417 | 411 | 414 | 133,100 |
| 2024/03/01 | 413 | 415 | 411 | 415 | 117,200 |
| 2024/02/29 | 416 | 418 | 413 | 413 | 76,500 |
| 2024/02/28 | 415 | 418 | 415 | 416 | 51,900 |
| 2024/02/27 | 416 | 418 | 413 | 416 | 81,000 |
| 2024/02/26 | 415 | 416 | 412 | 413 | 79,400 |
| 2024/02/22 | 421 | 422 | 412 | 415 | 183,200 |
| 2024/02/21 | 418 | 425 | 417 | 420 | 198,100 |
| 2024/02/20 | 417 | 418 | 413 | 413 | 51,100 |
| 2024/02/19 | 412 | 416 | 412 | 415 | 49,000 |
| 2024/02/16 | 411 | 413 | 410 | 412 | 53,500 |
| 2024/02/15 | 411 | 414 | 408 | 410 | 118,300 |
| 2024/02/14 | 416 | 422 | 409 | 410 | 203,100 |
| 2024/02/13 | 421 | 421 | 418 | 421 | 117,500 |
| 2024/02/09 | 421 | 424 | 420 | 421 | 80,700 |
| 2024/02/08 | 423 | 424 | 419 | 424 | 78,300 |
| 2024/02/07 | 421 | 425 | 421 | 425 | 59,200 |
| 2024/02/06 | 420 | 424 | 419 | 421 | 56,600 |
| 2024/02/05 | 421 | 421 | 418 | 419 | 61,500 |
| 2024/02/02 | 421 | 422 | 419 | 421 | 56,400 |
| 2024/02/01 | 422 | 424 | 420 | 421 | 52,000 |
| 2024/01/31 | 416 | 423 | 416 | 422 | 106,600 |
| 2024/01/30 | 418 | 420 | 416 | 416 | 242,100 |
| 2024/01/29 | 415 | 418 | 413 | 417 | 112,600 |
| 2024/01/26 | 411 | 415 | 411 | 412 | 70,000 |
| 2024/01/25 | 412 | 413 | 408 | 412 | 128,100 |
| 2024/01/24 | 412 | 414 | 410 | 413 | 49,000 |
| 2024/01/23 | 415 | 415 | 412 | 412 | 62,700 |
| 2024/01/22 | 410 | 415 | 410 | 415 | 67,200 |
| 2024/01/19 | 413 | 413 | 407 | 409 | 133,000 |
| 2024/01/18 | 415 | 415 | 412 | 413 | 45,100 |
| 2024/01/17 | 415 | 419 | 414 | 414 | 95,200 |
| 2024/01/16 | 415 | 416 | 412 | 412 | 65,300 |
| 2024/01/15 | 411 | 415 | 410 | 415 | 90,200 |
| 2024/01/12 | 413 | 413 | 406 | 410 | 157,700 |
| 2024/01/11 | 414 | 416 | 411 | 413 | 98,800 |
| 2024/01/10 | 412 | 414 | 409 | 411 | 90,400 |
| 2024/01/09 | 410 | 413 | 408 | 412 | 144,400 |
| 2024/01/05 | 410 | 410 | 405 | 405 | 139,100 |
| 2024/01/04 | 404 | 408 | 402 | 408 | 109,900 |