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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 14,070 | 14,105 | 13,645 | 13,675 | 954,300 |
| 2024/10/03 | 14,615 | 14,615 | 14,090 | 14,090 | 472,600 |
| 2024/10/02 | 14,290 | 14,380 | 14,075 | 14,145 | 634,000 |
| 2024/10/01 | 14,615 | 14,695 | 14,430 | 14,545 | 449,400 |
| 2024/09/30 | 14,315 | 14,725 | 14,315 | 14,545 | 882,700 |
| 2024/09/27 | 15,145 | 15,285 | 14,965 | 15,270 | 678,300 |
| 2024/09/26 | 14,645 | 15,150 | 14,625 | 15,070 | 898,300 |
| 2024/09/25 | 14,490 | 14,575 | 14,300 | 14,345 | 414,000 |
| 2024/09/24 | 14,550 | 14,825 | 14,475 | 14,590 | 554,600 |
| 2024/09/20 | 14,520 | 14,585 | 14,080 | 14,250 | 750,200 |
| 2024/09/19 | 14,135 | 14,295 | 14,045 | 14,225 | 431,400 |
| 2024/09/18 | 13,850 | 14,130 | 13,780 | 13,835 | 370,000 |
| 2024/09/17 | 13,755 | 13,955 | 13,610 | 13,840 | 596,700 |
| 2024/09/13 | 14,005 | 14,070 | 13,455 | 13,550 | 811,400 |
| 2024/09/12 | 13,950 | 14,145 | 13,810 | 14,085 | 591,700 |
| 2024/09/11 | 13,580 | 13,695 | 13,460 | 13,665 | 525,900 |
| 2024/09/10 | 13,770 | 13,915 | 13,575 | 13,700 | 507,600 |
| 2024/09/09 | 12,945 | 13,545 | 12,840 | 13,490 | 587,000 |
| 2024/09/06 | 13,140 | 13,370 | 13,090 | 13,125 | 475,000 |
| 2024/09/05 | 12,510 | 12,980 | 12,505 | 12,825 | 362,800 |
| 2024/09/04 | 13,030 | 13,175 | 12,770 | 12,930 | 531,900 |
| 2024/09/03 | 13,200 | 13,345 | 13,135 | 13,330 | 254,500 |
| 2024/09/02 | 13,260 | 13,280 | 13,060 | 13,280 | 199,200 |
| 2024/08/30 | 13,085 | 13,175 | 13,000 | 13,145 | 407,200 |
| 2024/08/29 | 12,940 | 13,050 | 12,820 | 13,000 | 295,000 |
| 2024/08/28 | 12,800 | 12,865 | 12,690 | 12,865 | 227,200 |
| 2024/08/27 | 12,845 | 12,870 | 12,680 | 12,805 | 247,200 |
| 2024/08/26 | 12,550 | 12,710 | 12,370 | 12,700 | 347,600 |
| 2024/08/23 | 12,625 | 12,755 | 12,570 | 12,675 | 344,700 |
| 2024/08/22 | 12,530 | 12,685 | 12,480 | 12,660 | 342,800 |
| 2024/08/21 | 12,110 | 12,510 | 12,110 | 12,395 | 476,800 |
| 2024/08/20 | 11,990 | 12,235 | 11,945 | 12,200 | 357,700 |
| 2024/08/19 | 11,855 | 12,145 | 11,815 | 11,860 | 399,900 |
| 2024/08/16 | 11,700 | 11,940 | 11,690 | 11,850 | 279,400 |
| 2024/08/15 | 11,715 | 11,760 | 11,590 | 11,660 | 252,100 |
| 2024/08/14 | 11,480 | 11,755 | 11,445 | 11,615 | 392,100 |
| 2024/08/13 | 11,575 | 11,735 | 11,525 | 11,680 | 583,900 |
| 2024/08/09 | 11,285 | 11,555 | 11,180 | 11,385 | 834,800 |
| 2024/08/08 | 10,940 | 11,500 | 10,815 | 11,285 | 615,700 |
| 2024/08/07 | 10,485 | 11,545 | 10,355 | 11,235 | 1,141,900 |
| 2024/08/06 | 10,810 | 11,240 | 10,510 | 11,110 | 955,000 |
| 2024/08/05 | 10,830 | 10,970 | 10,015 | 10,085 | 1,050,500 |
| 2024/08/02 | 12,005 | 12,075 | 11,420 | 11,420 | 1,378,500 |
| 2024/08/01 | 11,340 | 11,370 | 11,005 | 11,105 | 502,600 |
| 2024/07/31 | 11,425 | 11,495 | 11,200 | 11,410 | 476,000 |
| 2024/07/30 | 11,380 | 11,625 | 11,350 | 11,620 | 278,000 |
| 2024/07/29 | 11,560 | 11,615 | 11,400 | 11,420 | 290,800 |
| 2024/07/26 | 11,330 | 11,460 | 11,285 | 11,365 | 383,400 |
| 2024/07/25 | 11,550 | 11,645 | 11,460 | 11,465 | 360,400 |
| 2024/07/24 | 11,620 | 11,895 | 11,615 | 11,755 | 276,200 |
| 2024/07/23 | 11,780 | 11,870 | 11,725 | 11,735 | 132,500 |
| 2024/07/22 | 11,990 | 11,990 | 11,735 | 11,815 | 220,300 |
| 2024/07/19 | 11,915 | 11,965 | 11,810 | 11,920 | 270,400 |
| 2024/07/18 | 11,965 | 12,080 | 11,885 | 11,935 | 356,900 |
| 2024/07/17 | 12,100 | 12,195 | 11,965 | 12,005 | 452,000 |
| 2024/07/16 | 11,910 | 11,985 | 11,830 | 11,950 | 392,300 |
| 2024/07/12 | 12,160 | 12,265 | 11,800 | 11,940 | 957,900 |
| 2024/07/11 | 12,075 | 12,245 | 11,980 | 12,165 | 503,200 |
| 2024/07/10 | 11,870 | 12,000 | 11,835 | 11,940 | 460,000 |
| 2024/07/09 | 11,660 | 12,040 | 11,550 | 11,850 | 589,900 |
| 2024/07/08 | 11,625 | 11,700 | 11,520 | 11,560 | 496,100 |
| 2024/07/05 | 11,615 | 11,900 | 11,570 | 11,740 | 422,300 |
| 2024/07/04 | 11,655 | 11,680 | 11,515 | 11,525 | 197,400 |
| 2024/07/03 | 11,665 | 11,750 | 11,585 | 11,655 | 246,900 |
| 2024/07/02 | 11,290 | 11,675 | 11,285 | 11,665 | 381,700 |
| 2024/07/01 | 11,645 | 11,705 | 11,420 | 11,475 | 276,100 |
| 2024/06/28 | 11,670 | 11,775 | 11,390 | 11,580 | 548,500 |
| 2024/06/27 | 11,480 | 11,560 | 11,325 | 11,500 | 492,300 |
| 2024/06/26 | 11,310 | 11,675 | 11,255 | 11,530 | 629,500 |
| 2024/06/25 | 11,005 | 11,255 | 10,980 | 11,235 | 350,600 |
| 2024/06/24 | 10,930 | 11,010 | 10,825 | 10,920 | 325,200 |
| 2024/06/21 | 10,915 | 11,040 | 10,900 | 10,970 | 512,500 |
| 2024/06/20 | 10,750 | 10,925 | 10,630 | 10,855 | 358,000 |
| 2024/06/19 | 10,995 | 11,060 | 10,840 | 10,890 | 296,500 |
| 2024/06/18 | 10,930 | 11,080 | 10,860 | 10,990 | 333,300 |
| 2024/06/17 | 10,795 | 10,855 | 10,680 | 10,770 | 321,000 |
| 2024/06/14 | 10,590 | 11,025 | 10,580 | 10,955 | 859,300 |
| 2024/06/13 | 11,050 | 11,050 | 10,840 | 10,890 | 359,800 |
| 2024/06/12 | 11,235 | 11,235 | 10,925 | 10,960 | 387,400 |
| 2024/06/11 | 11,235 | 11,360 | 11,055 | 11,185 | 274,800 |
| 2024/06/10 | 11,275 | 11,390 | 11,205 | 11,280 | 399,200 |
| 2024/06/07 | 11,185 | 11,320 | 11,120 | 11,240 | 243,900 |
| 2024/06/06 | 11,300 | 11,430 | 11,195 | 11,195 | 426,200 |
| 2024/06/05 | 11,080 | 11,190 | 11,035 | 11,190 | 384,700 |
| 2024/06/04 | 10,800 | 11,160 | 10,800 | 11,155 | 460,200 |
| 2024/06/03 | 10,955 | 11,055 | 10,815 | 10,985 | 533,200 |
| 2024/05/31 | 11,075 | 11,100 | 10,820 | 10,965 | 1,132,300 |
| 2024/05/30 | 10,850 | 10,920 | 10,660 | 10,910 | 492,200 |
| 2024/05/29 | 10,995 | 10,995 | 10,745 | 10,905 | 516,600 |
| 2024/05/28 | 10,450 | 10,615 | 10,335 | 10,555 | 415,700 |
| 2024/05/27 | 10,670 | 10,670 | 10,370 | 10,460 | 492,900 |
| 2024/05/24 | 10,790 | 10,940 | 10,680 | 10,740 | 452,100 |
| 2024/05/23 | 11,160 | 11,195 | 10,950 | 11,065 | 316,900 |
| 2024/05/22 | 11,260 | 11,340 | 11,135 | 11,165 | 251,300 |
| 2024/05/21 | 11,445 | 11,465 | 11,240 | 11,295 | 215,400 |
| 2024/05/20 | 11,310 | 11,570 | 11,260 | 11,320 | 362,100 |
| 2024/05/17 | 11,215 | 11,545 | 11,145 | 11,455 | 510,400 |
| 2024/05/16 | 10,915 | 11,235 | 10,850 | 11,190 | 435,100 |
| 2024/05/15 | 11,025 | 11,045 | 10,810 | 10,875 | 579,500 |
| 2024/05/14 | 10,495 | 10,800 | 10,435 | 10,790 | 545,600 |
| 2024/05/13 | 10,455 | 10,500 | 10,085 | 10,370 | 583,400 |
| 2024/05/10 | 10,920 | 10,920 | 10,130 | 10,290 | 1,180,300 |
| 2024/05/09 | 9,299 | 9,501 | 9,223 | 9,417 | 578,500 |
| 2024/05/08 | 9,359 | 9,427 | 9,269 | 9,323 | 724,500 |
| 2024/05/07 | 9,337 | 9,482 | 9,332 | 9,481 | 321,100 |
| 2024/05/02 | 9,318 | 9,432 | 9,312 | 9,345 | 179,400 |
| 2024/05/01 | 9,499 | 9,541 | 9,334 | 9,446 | 232,300 |
| 2024/04/30 | 9,606 | 9,621 | 9,448 | 9,554 | 331,900 |
| 2024/04/26 | 9,272 | 9,489 | 9,272 | 9,456 | 370,400 |
| 2024/04/25 | 9,321 | 9,335 | 9,192 | 9,260 | 274,900 |
| 2024/04/24 | 9,401 | 9,509 | 9,331 | 9,383 | 366,100 |
| 2024/04/23 | 9,373 | 9,374 | 9,233 | 9,287 | 304,300 |
| 2024/04/22 | 9,264 | 9,419 | 9,133 | 9,374 | 476,800 |
| 2024/04/19 | 9,269 | 9,363 | 9,052 | 9,078 | 484,200 |
| 2024/04/18 | 9,255 | 9,490 | 9,121 | 9,419 | 411,400 |
| 2024/04/17 | 9,340 | 9,388 | 9,229 | 9,232 | 300,700 |
| 2024/04/16 | 9,150 | 9,395 | 9,131 | 9,340 | 353,200 |
| 2024/04/15 | 9,280 | 9,387 | 9,227 | 9,368 | 444,700 |
| 2024/04/12 | 9,618 | 9,695 | 9,427 | 9,472 | 715,700 |
| 2024/04/11 | 9,593 | 9,611 | 9,438 | 9,506 | 677,200 |
| 2024/04/10 | 9,918 | 9,935 | 9,706 | 9,743 | 422,900 |
| 2024/04/09 | 10,000 | 10,040 | 9,905 | 9,979 | 374,800 |
| 2024/04/08 | 10,010 | 10,140 | 9,947 | 10,000 | 195,300 |
| 2024/04/05 | 9,952 | 10,080 | 9,914 | 10,025 | 286,800 |
| 2024/04/04 | 10,295 | 10,390 | 10,160 | 10,175 | 381,300 |
| 2024/04/03 | 10,115 | 10,155 | 9,990 | 9,998 | 317,100 |
| 2024/04/02 | 10,095 | 10,200 | 10,025 | 10,110 | 310,800 |
| 2024/04/01 | 10,355 | 10,450 | 10,055 | 10,115 | 296,700 |
| 2024/03/29 | 10,185 | 10,315 | 10,115 | 10,265 | 785,800 |
| 2024/03/28 | 10,455 | 10,475 | 10,155 | 10,270 | 489,300 |
| 2024/03/27 | 10,310 | 10,685 | 10,285 | 10,595 | 583,900 |
| 2024/03/26 | 10,165 | 10,310 | 10,125 | 10,260 | 374,300 |
| 2024/03/25 | 10,315 | 10,365 | 10,170 | 10,240 | 368,200 |
| 2024/03/22 | 10,335 | 10,435 | 10,225 | 10,375 | 426,400 |
| 2024/03/21 | 10,390 | 10,530 | 10,235 | 10,400 | 485,100 |
| 2024/03/19 | 10,240 | 10,280 | 10,065 | 10,275 | 284,800 |
| 2024/03/18 | 9,998 | 10,300 | 9,898 | 10,260 | 509,500 |
| 2024/03/15 | 9,628 | 9,830 | 9,620 | 9,790 | 479,300 |
| 2024/03/14 | 9,894 | 9,894 | 9,738 | 9,758 | 410,200 |
| 2024/03/13 | 9,976 | 10,040 | 9,711 | 9,804 | 484,600 |
| 2024/03/12 | 9,955 | 10,015 | 9,812 | 9,977 | 343,400 |
| 2024/03/11 | 9,911 | 10,010 | 9,840 | 9,993 | 424,000 |
| 2024/03/08 | 10,005 | 10,075 | 9,880 | 9,920 | 819,400 |
| 2024/03/07 | 10,200 | 10,270 | 9,945 | 10,000 | 502,400 |
| 2024/03/06 | 10,010 | 10,160 | 9,934 | 10,135 | 454,900 |
| 2024/03/05 | 10,260 | 10,265 | 10,060 | 10,180 | 446,300 |
| 2024/03/04 | 10,290 | 10,435 | 10,125 | 10,265 | 408,900 |
| 2024/03/01 | 10,150 | 10,340 | 10,100 | 10,255 | 388,400 |
| 2024/02/29 | 10,110 | 10,260 | 10,070 | 10,080 | 584,800 |
| 2024/02/28 | 10,100 | 10,245 | 10,030 | 10,090 | 361,900 |
| 2024/02/27 | 9,950 | 10,115 | 9,943 | 10,000 | 326,700 |
| 2024/02/26 | 9,967 | 10,105 | 9,964 | 10,075 | 313,900 |
| 2024/02/22 | 9,686 | 9,964 | 9,625 | 9,894 | 590,000 |
| 2024/02/21 | 9,663 | 9,800 | 9,591 | 9,645 | 332,700 |
| 2024/02/20 | 9,843 | 9,843 | 9,598 | 9,598 | 418,000 |
| 2024/02/19 | 9,800 | 9,940 | 9,732 | 9,795 | 406,500 |
| 2024/02/16 | 9,731 | 10,055 | 9,730 | 9,856 | 615,600 |
| 2024/02/15 | 9,770 | 9,903 | 9,726 | 9,842 | 514,400 |
| 2024/02/14 | 9,635 | 9,746 | 9,507 | 9,682 | 493,900 |
| 2024/02/13 | 9,211 | 9,526 | 9,191 | 9,511 | 441,100 |
| 2024/02/09 | 9,356 | 9,360 | 9,239 | 9,257 | 559,300 |
| 2024/02/08 | 9,101 | 9,335 | 9,049 | 9,272 | 622,400 |
| 2024/02/07 | 9,479 | 9,489 | 9,204 | 9,237 | 413,300 |
| 2024/02/06 | 9,220 | 9,486 | 9,147 | 9,437 | 616,000 |
| 2024/02/05 | 9,339 | 9,424 | 9,163 | 9,368 | 582,600 |
| 2024/02/02 | 9,335 | 9,436 | 9,102 | 9,142 | 1,531,600 |
| 2024/02/01 | 8,902 | 8,979 | 8,730 | 8,846 | 707,300 |
| 2024/01/31 | 8,888 | 9,139 | 8,888 | 9,126 | 456,800 |
| 2024/01/30 | 8,970 | 9,013 | 8,932 | 8,953 | 409,700 |
| 2024/01/29 | 8,880 | 8,927 | 8,817 | 8,873 | 427,400 |
| 2024/01/26 | 8,838 | 8,902 | 8,765 | 8,872 | 420,100 |
| 2024/01/25 | 8,973 | 9,000 | 8,782 | 8,853 | 478,600 |
| 2024/01/24 | 9,016 | 9,045 | 8,785 | 8,866 | 555,100 |
| 2024/01/23 | 9,050 | 9,155 | 8,975 | 9,019 | 530,600 |
| 2024/01/22 | 8,985 | 9,095 | 8,882 | 9,055 | 577,200 |
| 2024/01/19 | 8,948 | 9,024 | 8,811 | 8,839 | 590,900 |
| 2024/01/18 | 8,649 | 8,845 | 8,562 | 8,844 | 475,900 |
| 2024/01/17 | 8,580 | 8,744 | 8,519 | 8,553 | 697,700 |
| 2024/01/16 | 8,629 | 8,706 | 8,537 | 8,562 | 453,500 |
| 2024/01/15 | 8,684 | 8,773 | 8,639 | 8,639 | 438,200 |
| 2024/01/12 | 8,710 | 8,710 | 8,446 | 8,599 | 963,700 |
| 2024/01/11 | 8,376 | 8,435 | 8,255 | 8,410 | 578,800 |
| 2024/01/10 | 8,167 | 8,365 | 8,135 | 8,334 | 588,200 |
| 2024/01/09 | 7,933 | 8,205 | 7,920 | 8,167 | 713,300 |
| 2024/01/05 | 7,702 | 7,947 | 7,702 | 7,874 | 1,114,500 |
| 2024/01/04 | 7,304 | 7,552 | 7,304 | 7,552 | 475,300 |