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

コナミグループ(9766)の株価時系列情報

コナミグループ(9766)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
2026/02/04 20,710 20,915 19,380 19,380 1,044,000
2026/02/03 21,045 21,390 20,720 21,130 974,500
2026/02/02 21,470 21,925 20,880 21,330 1,053,400
2026/01/30 21,900 22,995 21,315 22,470 1,811,700
2026/01/29 21,070 21,385 20,790 20,790 903,800
2026/01/28 20,605 21,410 20,605 21,410 653,500
2026/01/27 21,200 21,340 20,805 20,910 594,900
2026/01/26 20,845 21,460 20,755 21,340 578,700
2026/01/23 20,860 21,695 20,800 21,145 683,300
2026/01/22 20,745 20,870 20,440 20,440 628,500
2026/01/21 21,080 21,480 20,755 20,755 584,000
2026/01/20 21,410 21,490 21,170 21,460 352,900
2026/01/19 21,250 21,520 21,030 21,410 505,400
2026/01/16 21,295 21,760 21,290 21,630 408,500
2026/01/15 21,770 22,400 21,585 21,760 545,600
2026/01/14 21,630 22,030 21,280 21,735 506,200
2026/01/13 21,560 21,740 21,040 21,300 636,000
2026/01/09 21,030 21,420 20,425 21,070 877,300
2026/01/08 20,995 21,285 20,920 21,040 445,500
2026/01/07 21,210 21,310 20,665 20,800 587,100
2026/01/06 21,615 21,925 21,560 21,640 428,700
2026/01/05 21,520 21,770 21,365 21,725 369,100
2025/12/30 21,715 21,850 21,330 21,330 285,000
2025/12/29 21,560 21,650 21,190 21,650 285,400
2025/12/26 21,550 21,875 21,475 21,560 292,600
2025/12/25 21,550 21,550 21,360 21,455 140,300
2025/12/24 21,850 21,850 21,245 21,245 240,500
2025/12/23 21,315 21,880 21,275 21,615 329,400
2025/12/22 21,445 21,490 21,120 21,310 282,400
2025/12/19 21,710 21,805 21,025 21,340 655,500
2025/12/18 21,460 21,890 21,445 21,780 305,000
2025/12/17 21,900 21,915 21,440 21,520 319,500
2025/12/16 22,130 22,290 21,730 21,730 310,400
2025/12/15 22,335 22,570 22,165 22,170 211,700
2025/12/12 22,520 22,675 22,060 22,400 494,900
2025/12/11 22,390 22,570 22,045 22,260 409,100
2025/12/10 22,530 22,880 22,105 22,775 471,300
2025/12/09 22,975 23,175 22,530 22,700 392,700
2025/12/08 22,720 23,120 22,505 23,025 349,700
2025/12/05 22,870 22,895 22,200 22,395 273,200
2025/12/04 22,700 22,825 22,410 22,710 396,800
2025/12/03 22,975 23,035 22,600 22,700 288,700
2025/12/02 23,265 23,705 23,200 23,205 264,500
2025/12/01 23,735 23,735 23,075 23,090 319,400
2025/11/28 23,845 24,165 23,835 23,835 247,200
2025/11/27 23,835 24,135 23,735 23,985 196,500
2025/11/26 23,770 24,150 23,690 23,760 319,800
2025/11/25 24,590 24,600 23,465 23,830 461,800
2025/11/21 23,205 24,285 23,135 24,160 1,027,300
2025/11/20 23,400 23,640 23,215 23,450 392,500
2025/11/19 23,445 23,445 22,970 23,160 464,000
2025/11/18 23,395 23,550 22,940 23,035 361,700
2025/11/17 23,875 24,135 23,575 23,750 325,100
2025/11/14 23,945 24,110 23,530 23,815 474,800
2025/11/13 24,195 24,335 23,935 23,935 266,700
2025/11/12 24,700 24,890 24,030 24,325 343,200
2025/11/11 24,025 24,615 23,830 24,415 319,300
2025/11/10 24,400 24,710 24,080 24,270 348,400
2025/11/07 24,690 24,990 24,255 24,435 486,600
2025/11/06 24,910 25,470 24,550 24,630 454,800
2025/11/05 25,550 25,945 24,400 24,910 789,500
2025/11/04 25,370 25,770 25,030 25,275 855,100
2025/10/31 24,190 26,645 24,035 25,740 2,046,800
2025/10/30 21,725 22,115 21,180 22,035 1,496,300
2025/10/29 22,140 22,375 21,845 21,985 493,600
2025/10/28 22,505 22,535 22,185 22,365 259,900
2025/10/27 22,495 22,805 22,345 22,400 368,400
2025/10/24 22,335 22,540 22,105 22,305 260,400
2025/10/23 22,610 22,670 22,060 22,200 396,300
2025/10/22 22,675 23,030 22,450 22,450 461,000
2025/10/21 22,500 23,000 22,035 22,880 556,900
2025/10/20 22,415 22,455 22,135 22,210 404,400
2025/10/17 21,525 21,955 21,525 21,805 403,400
2025/10/16 22,040 22,270 21,795 22,025 359,000
2025/10/15 21,690 22,440 21,690 21,870 397,100
2025/10/14 21,835 22,035 21,350 21,560 671,100
2025/10/10 22,565 22,760 22,255 22,335 691,100
2025/10/09 23,065 23,085 22,420 22,545 399,100
2025/10/08 22,670 23,245 22,595 22,690 537,000
2025/10/07 22,380 22,575 22,055 22,450 485,400
2025/10/06 22,420 22,730 22,165 22,465 641,700
2025/10/03 21,200 22,080 21,200 21,920 501,800
2025/10/02 21,570 21,760 21,005 21,445 478,900
2025/10/01 21,350 21,985 21,340 21,825 608,300
2025/09/30 20,725 21,500 20,700 21,350 638,500
2025/09/29 20,950 21,225 20,735 20,905 513,200
2025/09/26 21,230 21,830 21,070 21,245 553,000
2025/09/25 21,170 21,510 20,930 21,060 512,700
2025/09/24 21,645 21,780 21,305 21,360 436,000
2025/09/22 21,675 22,085 21,155 21,235 477,000
2025/09/19 22,035 22,310 21,370 21,395 733,800
2025/09/18 21,970 22,080 21,715 21,860 367,300
2025/09/17 21,950 22,190 21,850 22,080 325,900
2025/09/16 22,020 22,365 21,935 22,205 386,200
2025/09/12 22,690 22,695 22,045 22,190 699,000
2025/09/11 22,225 22,500 21,935 22,245 470,700
2025/09/10 22,125 22,625 22,055 22,325 674,400
2025/09/09 21,830 22,120 21,620 21,680 378,000
2025/09/08 21,840 22,030 21,500 21,835 583,900
2025/09/05 22,435 22,565 21,800 21,840 415,200
2025/09/04 22,170 22,280 21,910 22,170 347,400
2025/09/03 22,040 22,230 21,900 22,110 368,700
2025/09/02 22,100 22,405 21,950 22,040 405,600
2025/09/01 22,185 22,190 21,605 21,905 514,200
2025/08/29 22,500 22,660 22,310 22,405 425,700
2025/08/28 22,625 22,775 22,340 22,400 431,000
2025/08/27 22,950 23,050 22,450 22,630 458,400
2025/08/26 23,460 23,500 23,045 23,045 503,300
2025/08/25 24,325 24,350 23,455 23,455 462,000
2025/08/22 23,975 24,370 23,750 24,345 435,800
2025/08/21 24,145 24,395 23,930 24,235 404,700
2025/08/20 24,745 24,775 23,835 23,980 514,600
2025/08/19 25,430 25,455 24,560 24,680 529,400
2025/08/18 25,570 26,010 25,350 25,620 541,600
2025/08/15 25,190 25,380 24,920 25,315 424,300
2025/08/14 25,035 25,135 24,745 24,890 495,500
2025/08/13 25,400 26,020 25,140 25,140 841,000
2025/08/12 24,530 25,545 24,510 25,240 716,000
2025/08/08 24,275 24,750 24,155 24,560 712,400
2025/08/07 23,695 24,430 23,500 24,270 729,500
2025/08/06 23,055 23,510 22,900 23,500 468,100
2025/08/05 22,700 23,265 22,430 23,060 545,600
2025/08/04 22,500 22,665 22,060 22,515 552,400
2025/08/01 22,240 22,670 21,340 22,580 1,219,900
2025/07/31 20,550 20,650 19,920 20,520 604,100
2025/07/30 20,450 20,535 20,205 20,355 309,300
2025/07/29 20,375 20,435 20,065 20,415 409,500
2025/07/28 20,340 20,380 20,035 20,175 304,900
2025/07/25 20,800 21,085 20,065 20,225 502,700
2025/07/24 20,650 20,745 20,180 20,475 594,900
2025/07/23 20,295 20,310 19,840 20,255 712,100
2025/07/22 20,660 20,900 20,210 20,315 477,900
2025/07/18 20,670 20,740 20,390 20,645 395,500
2025/07/17 20,085 20,465 20,000 20,420 334,900
2025/07/16 20,000 20,230 19,590 20,115 473,100
2025/07/15 19,980 20,045 19,515 19,830 506,500
2025/07/14 19,895 19,915 19,610 19,760 416,500
2025/07/11 20,355 20,450 19,915 19,915 511,600
2025/07/10 20,100 20,300 19,910 20,150 498,300
2025/07/09 20,245 20,350 19,685 20,200 625,900
2025/07/08 20,700 20,765 20,385 20,520 472,700
2025/07/07 20,350 20,690 20,330 20,585 325,700
2025/07/04 20,435 20,705 20,335 20,510 571,400
2025/07/03 21,000 21,215 20,150 20,210 1,250,600
2025/07/02 22,170 22,245 21,020 21,115 989,000
2025/07/01 23,085 23,170 22,560 22,670 404,000
2025/06/30 22,755 23,170 22,620 22,815 558,600
2025/06/27 22,300 22,690 22,170 22,675 432,200
2025/06/26 22,425 22,675 22,185 22,375 465,300
2025/06/25 22,215 22,540 21,935 22,440 527,000
2025/06/24 22,295 22,410 21,980 22,195 415,100
2025/06/23 21,905 22,125 21,510 22,020 307,500
2025/06/20 22,000 22,010 21,495 21,780 641,900
2025/06/19 21,505 22,095 21,500 21,970 346,200
2025/06/18 21,190 21,920 21,190 21,685 500,500
2025/06/17 20,820 21,320 20,820 21,280 427,700
2025/06/16 20,680 20,835 20,510 20,815 379,000
2025/06/13 20,490 20,580 20,040 20,525 870,900
2025/06/12 19,730 20,225 19,725 20,020 326,300
2025/06/11 20,285 20,350 19,730 19,840 430,200
2025/06/10 20,065 20,460 19,955 20,415 411,700
2025/06/09 19,790 20,195 19,785 20,065 271,300
2025/06/06 19,705 19,935 19,465 19,740 338,600
2025/06/05 20,300 20,690 19,730 19,730 504,300
2025/06/04 19,835 20,295 19,800 20,215 512,800
2025/06/03 19,970 20,190 19,750 19,750 304,100
2025/06/02 19,500 20,220 19,465 19,885 463,200
2025/05/30 19,760 19,935 19,520 19,655 794,900
2025/05/29 20,150 20,175 19,855 20,075 315,700
2025/05/28 20,145 20,400 20,005 20,005 356,400
2025/05/27 20,080 20,280 19,860 20,235 363,800
2025/05/26 19,460 20,215 19,380 20,215 538,400
2025/05/23 18,980 19,405 18,915 19,345 401,400
2025/05/22 18,665 18,965 18,570 18,820 530,500
2025/05/21 19,260 19,260 18,935 18,935 395,100
2025/05/20 19,840 20,150 19,010 19,225 474,300
2025/05/19 19,365 19,440 19,025 19,440 398,800
2025/05/16 18,990 19,795 18,850 19,605 574,100
2025/05/15 18,890 18,970 18,550 18,820 419,500
2025/05/14 19,100 19,365 18,640 18,890 512,000
2025/05/13 19,485 19,600 19,000 19,040 742,900
2025/05/12 20,230 20,230 19,260 19,295 713,100
2025/05/09 20,210 20,670 19,370 20,295 1,438,500
2025/05/08 20,850 21,070 20,195 20,410 551,000
2025/05/07 20,755 20,955 20,625 20,820 586,600
2025/05/02 20,535 20,800 20,450 20,760 379,100
2025/05/01 20,290 20,595 20,200 20,450 319,500
2025/04/30 19,635 20,350 19,560 20,350 592,900
2025/04/28 19,190 19,560 19,190 19,425 294,800
2025/04/25 19,205 19,600 19,025 19,285 461,100
2025/04/24 19,730 19,770 18,985 19,080 572,600
2025/04/23 20,275 20,300 19,710 19,735 617,900
2025/04/22 19,755 20,040 19,570 19,875 564,200
2025/04/21 19,840 20,180 19,755 19,940 562,900
2025/04/18 19,145 19,950 19,050 19,935 490,100
2025/04/17 18,900 19,375 18,890 19,155 388,500
2025/04/16 18,890 19,095 18,680 18,810 367,000
2025/04/15 19,095 19,095 18,570 18,710 292,500
2025/04/14 18,300 19,095 18,300 18,835 392,200
2025/04/11 17,635 18,430 17,635 18,300 745,900

このページの先頭へ