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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/10 | 18,160 | 18,885 | 17,845 | 18,835 | 667,600 |
| 2025/04/09 | 17,400 | 17,610 | 16,735 | 16,960 | 575,100 |
| 2025/04/08 | 17,385 | 17,725 | 17,060 | 17,500 | 585,800 |
| 2025/04/07 | 16,990 | 17,370 | 16,250 | 16,725 | 1,235,100 |
| 2025/04/04 | 16,830 | 17,700 | 16,830 | 17,640 | 642,600 |
| 2025/04/03 | 17,190 | 17,785 | 17,180 | 17,630 | 643,400 |
| 2025/04/02 | 17,825 | 18,020 | 17,580 | 17,920 | 514,400 |
| 2025/04/01 | 17,910 | 18,085 | 17,365 | 17,425 | 533,900 |
| 2025/03/31 | 17,730 | 17,930 | 17,475 | 17,580 | 698,900 |
| 2025/03/28 | 18,370 | 18,480 | 18,040 | 18,375 | 443,300 |
| 2025/03/27 | 18,070 | 18,510 | 18,005 | 18,325 | 575,100 |
| 2025/03/26 | 18,545 | 18,960 | 18,215 | 18,215 | 611,800 |
| 2025/03/25 | 17,780 | 18,170 | 17,660 | 18,145 | 417,700 |
| 2025/03/24 | 17,990 | 18,060 | 17,760 | 17,775 | 422,100 |
| 2025/03/21 | 17,450 | 17,720 | 17,365 | 17,695 | 635,800 |
| 2025/03/19 | 17,525 | 17,760 | 17,435 | 17,480 | 309,100 |
| 2025/03/18 | 17,550 | 17,735 | 17,355 | 17,520 | 325,800 |
| 2025/03/17 | 17,470 | 17,570 | 17,300 | 17,420 | 347,500 |
| 2025/03/14 | 16,755 | 17,335 | 16,670 | 17,135 | 758,600 |
| 2025/03/13 | 17,400 | 17,440 | 16,710 | 16,885 | 581,400 |
| 2025/03/12 | 17,240 | 17,415 | 16,870 | 17,260 | 544,000 |
| 2025/03/11 | 16,335 | 17,035 | 16,105 | 16,950 | 505,000 |
| 2025/03/10 | 16,935 | 17,030 | 16,530 | 16,735 | 432,900 |
| 2025/03/07 | 17,870 | 17,945 | 16,935 | 16,935 | 621,900 |
| 2025/03/06 | 17,970 | 18,275 | 17,815 | 18,235 | 384,600 |
| 2025/03/05 | 18,015 | 18,155 | 17,560 | 17,795 | 530,500 |
| 2025/03/04 | 18,780 | 18,880 | 18,050 | 18,415 | 413,500 |
| 2025/03/03 | 18,535 | 18,845 | 18,140 | 18,705 | 349,000 |
| 2025/02/28 | 18,430 | 18,600 | 18,025 | 18,295 | 642,500 |
| 2025/02/27 | 18,275 | 18,545 | 18,175 | 18,430 | 290,500 |
| 2025/02/26 | 18,415 | 18,460 | 18,050 | 18,300 | 575,500 |
| 2025/02/25 | 18,500 | 18,675 | 18,375 | 18,590 | 410,900 |
| 2025/02/21 | 18,685 | 18,940 | 18,680 | 18,780 | 422,200 |
| 2025/02/20 | 18,980 | 19,145 | 18,510 | 18,660 | 494,700 |
| 2025/02/19 | 19,195 | 19,645 | 19,040 | 19,110 | 456,500 |
| 2025/02/18 | 18,545 | 19,110 | 18,505 | 19,000 | 328,300 |
| 2025/02/17 | 18,800 | 18,855 | 18,430 | 18,480 | 312,900 |
| 2025/02/14 | 18,560 | 18,780 | 18,490 | 18,725 | 444,800 |
| 2025/02/13 | 18,345 | 18,730 | 18,265 | 18,640 | 380,900 |
| 2025/02/12 | 18,570 | 18,655 | 18,090 | 18,335 | 549,500 |
| 2025/02/10 | 18,415 | 18,595 | 18,235 | 18,420 | 382,000 |
| 2025/02/07 | 18,915 | 18,955 | 18,435 | 18,445 | 596,700 |
| 2025/02/06 | 18,115 | 18,980 | 18,020 | 18,980 | 793,000 |
| 2025/02/05 | 17,600 | 18,245 | 17,560 | 18,240 | 1,051,800 |
| 2025/02/04 | 17,015 | 17,545 | 16,640 | 17,545 | 1,228,900 |
| 2025/02/03 | 14,850 | 16,610 | 14,740 | 16,345 | 1,820,300 |
| 2025/01/31 | 14,600 | 14,605 | 14,290 | 14,320 | 484,200 |
| 2025/01/30 | 14,435 | 14,610 | 14,250 | 14,515 | 443,900 |
| 2025/01/29 | 14,260 | 14,410 | 14,260 | 14,345 | 300,900 |
| 2025/01/28 | 13,900 | 14,335 | 13,725 | 14,250 | 570,100 |
| 2025/01/27 | 14,045 | 14,115 | 13,760 | 13,825 | 493,200 |
| 2025/01/24 | 13,930 | 13,980 | 13,745 | 13,745 | 366,400 |
| 2025/01/23 | 13,715 | 13,950 | 13,620 | 13,725 | 389,600 |
| 2025/01/22 | 13,650 | 13,755 | 13,550 | 13,755 | 434,400 |
| 2025/01/21 | 13,770 | 13,775 | 13,530 | 13,720 | 311,800 |
| 2025/01/20 | 13,820 | 13,980 | 13,675 | 13,720 | 265,100 |
| 2025/01/17 | 13,955 | 14,005 | 13,640 | 13,845 | 453,200 |
| 2025/01/16 | 14,370 | 14,410 | 14,110 | 14,125 | 316,500 |
| 2025/01/15 | 14,360 | 14,385 | 14,110 | 14,240 | 338,300 |
| 2025/01/14 | 14,130 | 14,380 | 13,955 | 14,105 | 419,200 |
| 2025/01/10 | 14,290 | 14,355 | 14,125 | 14,185 | 529,400 |
| 2025/01/09 | 14,145 | 14,305 | 14,090 | 14,265 | 323,000 |
| 2025/01/08 | 14,190 | 14,215 | 13,930 | 14,150 | 373,600 |
| 2025/01/07 | 14,485 | 14,625 | 14,270 | 14,270 | 358,500 |
| 2025/01/06 | 14,615 | 14,785 | 14,440 | 14,485 | 410,600 |
| 2024/12/30 | 15,010 | 15,045 | 14,790 | 14,800 | 369,500 |
| 2024/12/27 | 14,890 | 15,120 | 14,820 | 15,005 | 420,400 |
| 2024/12/26 | 14,675 | 14,865 | 14,560 | 14,865 | 240,800 |
| 2024/12/25 | 14,915 | 14,965 | 14,560 | 14,575 | 342,000 |
| 2024/12/24 | 14,950 | 14,955 | 14,735 | 14,915 | 199,600 |
| 2024/12/23 | 15,010 | 15,090 | 14,910 | 14,910 | 170,200 |
| 2024/12/20 | 15,130 | 15,130 | 14,800 | 14,905 | 514,700 |
| 2024/12/19 | 14,940 | 15,140 | 14,835 | 15,130 | 287,000 |
| 2024/12/18 | 15,300 | 15,330 | 15,010 | 15,065 | 286,300 |
| 2024/12/17 | 15,150 | 15,540 | 15,050 | 15,295 | 265,600 |
| 2024/12/16 | 15,075 | 15,120 | 14,800 | 15,075 | 203,300 |
| 2024/12/13 | 15,090 | 15,365 | 15,080 | 15,125 | 522,600 |
| 2024/12/12 | 15,320 | 15,350 | 15,090 | 15,090 | 380,400 |
| 2024/12/11 | 15,280 | 15,320 | 15,135 | 15,240 | 286,100 |
| 2024/12/10 | 15,350 | 15,365 | 14,790 | 15,170 | 317,500 |
| 2024/12/09 | 15,280 | 15,365 | 15,185 | 15,365 | 320,700 |
| 2024/12/06 | 15,520 | 15,605 | 15,030 | 15,110 | 348,700 |
| 2024/12/05 | 15,680 | 15,695 | 15,450 | 15,580 | 319,900 |
| 2024/12/04 | 15,250 | 15,620 | 15,160 | 15,570 | 371,800 |
| 2024/12/03 | 14,800 | 15,295 | 14,795 | 15,235 | 455,300 |
| 2024/12/02 | 14,850 | 15,010 | 14,745 | 14,960 | 297,700 |
| 2024/11/29 | 14,800 | 14,825 | 14,540 | 14,775 | 256,400 |
| 2024/11/28 | 14,630 | 14,750 | 14,560 | 14,685 | 240,500 |
| 2024/11/27 | 14,585 | 14,780 | 14,480 | 14,710 | 311,500 |
| 2024/11/26 | 14,635 | 14,745 | 14,360 | 14,660 | 377,700 |
| 2024/11/25 | 14,745 | 14,880 | 14,630 | 14,865 | 884,700 |
| 2024/11/22 | 14,375 | 14,760 | 14,320 | 14,675 | 360,800 |
| 2024/11/21 | 14,330 | 14,500 | 14,275 | 14,300 | 256,900 |
| 2024/11/20 | 14,400 | 14,520 | 14,265 | 14,500 | 243,800 |
| 2024/11/19 | 14,635 | 14,670 | 14,390 | 14,450 | 254,200 |
| 2024/11/18 | 14,260 | 14,560 | 14,245 | 14,430 | 268,800 |
| 2024/11/15 | 14,680 | 14,770 | 14,465 | 14,465 | 306,700 |
| 2024/11/14 | 14,470 | 14,645 | 14,350 | 14,410 | 327,800 |
| 2024/11/13 | 14,560 | 14,615 | 14,155 | 14,305 | 418,100 |
| 2024/11/12 | 14,960 | 15,080 | 14,555 | 14,625 | 446,000 |
| 2024/11/11 | 14,540 | 14,895 | 14,500 | 14,880 | 302,400 |
| 2024/11/08 | 14,335 | 14,760 | 14,260 | 14,680 | 573,700 |
| 2024/11/07 | 14,390 | 14,450 | 14,005 | 14,180 | 431,800 |
| 2024/11/06 | 13,590 | 14,190 | 13,565 | 14,190 | 568,100 |
| 2024/11/05 | 13,995 | 14,000 | 13,405 | 13,585 | 458,000 |
| 2024/11/01 | 14,295 | 14,295 | 13,645 | 13,775 | 706,200 |
| 2024/10/31 | 14,140 | 14,180 | 13,960 | 14,090 | 603,300 |
| 2024/10/30 | 14,140 | 14,195 | 14,020 | 14,105 | 614,500 |
| 2024/10/29 | 13,925 | 14,160 | 13,880 | 14,145 | 383,500 |
| 2024/10/28 | 13,730 | 14,015 | 13,710 | 13,900 | 367,000 |
| 2024/10/25 | 13,955 | 14,030 | 13,595 | 13,730 | 480,900 |
| 2024/10/24 | 13,815 | 14,135 | 13,705 | 14,120 | 725,000 |
| 2024/10/23 | 14,000 | 14,075 | 13,690 | 13,760 | 359,800 |
| 2024/10/22 | 14,095 | 14,165 | 13,945 | 14,000 | 419,900 |
| 2024/10/21 | 14,025 | 14,220 | 14,010 | 14,010 | 265,700 |
| 2024/10/18 | 14,125 | 14,355 | 14,035 | 14,100 | 297,600 |
| 2024/10/17 | 14,325 | 14,350 | 14,100 | 14,125 | 403,800 |
| 2024/10/16 | 14,355 | 14,480 | 14,210 | 14,285 | 464,800 |
| 2024/10/15 | 14,700 | 14,845 | 14,430 | 14,430 | 563,500 |
| 2024/10/11 | 14,920 | 14,920 | 14,640 | 14,785 | 549,100 |
| 2024/10/10 | 14,880 | 14,890 | 14,655 | 14,655 | 457,600 |
| 2024/10/09 | 15,045 | 15,080 | 14,680 | 14,680 | 431,400 |
| 2024/10/08 | 14,570 | 14,895 | 14,555 | 14,895 | 595,200 |
| 2024/10/07 | 14,085 | 14,910 | 14,005 | 14,790 | 927,100 |