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
1988/12/28 2,610 2,650 2,600 2,650 3,000
1988/12/27 2,570 2,600 2,570 2,600 3,000
1988/12/26 2,560 2,650 2,560 2,650 10,000
1988/12/24 2,600 2,600 2,600 2,600 10,000
1988/12/23 2,600 2,600 2,590 2,600 11,000
1988/12/22 2,590 2,670 2,590 2,660 8,000
1988/12/21 2,670 2,680 2,600 2,670 11,000
1988/12/20 2,530 2,690 2,530 2,680 7,000
1988/12/19 2,610 2,620 2,500 2,500 22,000
1988/12/16 2,640 2,640 2,600 2,600 11,000
1988/12/15 2,690 2,700 2,690 2,700 8,000
1988/12/14 2,700 2,700 2,700 2,700 19,000
1988/12/13 2,570 2,610 2,500 2,500 10,000
1988/12/12 2,490 2,490 2,490 2,490 6,000
1988/12/09 2,690 2,690 2,680 2,680 3,000
1988/12/08 2,680 2,700 2,680 2,700 9,000
1988/12/07 2,620 2,680 2,610 2,680 7,000
1988/12/06 2,610 2,610 2,610 2,610 1,000
1988/12/05 2,610 2,610 2,560 2,580 4,000
1988/12/02 2,680 2,680 2,680 2,680 1,000
1988/12/01 2,680 2,750 2,680 2,680 15,000
1988/11/30 2,680 2,720 2,650 2,720 10,000
1988/11/29 2,650 2,650 2,540 2,550 6,000
1988/11/28 2,720 2,720 2,690 2,690 16,000
1988/11/25 2,550 2,550 2,500 2,520 21,000
1988/11/24 2,490 2,500 2,480 2,490 10,000
1988/11/22 2,470 2,480 2,470 2,470 10,000
1988/11/21 2,500 2,500 2,470 2,470 6,000
1988/11/18 2,390 2,400 2,390 2,390 14,000
1988/11/17 2,300 2,330 2,300 2,300 13,000
1988/11/16 2,370 2,390 2,340 2,340 8,000
1988/11/15 2,300 2,330 2,300 2,330 7,000
1988/11/14 2,320 2,320 2,300 2,300 5,000
1988/11/11 2,310 2,310 2,310 2,310 5,000
1988/11/09 2,320 2,340 2,300 2,300 9,000
1988/11/08 2,300 2,300 2,250 2,280 11,000
1988/11/07 2,310 2,350 2,300 2,320 16,000
1988/11/05 2,330 2,330 2,300 2,300 10,000
1988/11/04 2,390 2,390 2,350 2,350 3,000
1988/11/02 2,440 2,440 2,440 2,440 1,000
1988/11/01 2,440 2,450 2,420 2,440 25,000
1988/10/31 2,400 2,400 2,400 2,400 1,000
1988/10/29 2,350 2,350 2,350 2,350 2,000
1988/10/28 2,360 2,360 2,280 2,300 25,000
1988/10/27 2,430 2,430 2,350 2,350 4,000
1988/10/26 2,450 2,450 2,350 2,350 15,000
1988/10/25 2,460 2,460 2,450 2,450 5,000
1988/10/24 2,500 2,500 2,450 2,450 8,000
1988/10/21 2,380 2,400 2,380 2,380 5,000
1988/10/20 2,400 2,400 2,390 2,400 9,000
1988/10/18 2,500 2,500 2,400 2,400 16,000
1988/10/17 2,500 2,500 2,500 2,500 10,000
1988/10/13 2,500 2,500 2,500 2,500 2,000
1988/10/12 2,560 2,560 2,520 2,520 27,000
1988/10/07 2,540 2,540 2,540 2,540 1,000
1988/10/06 2,490 2,500 2,490 2,500 11,000
1988/10/03 2,740 2,740 2,740 2,740 2,000
1988/10/01 2,730 2,740 2,730 2,740 4,000
1988/09/30 2,810 2,810 2,640 2,650 17,000
1988/09/29 2,510 2,760 2,510 2,760 23,000
1988/09/28 2,400 2,500 2,400 2,500 11,000
1988/09/27 2,380 2,380 2,300 2,300 20,000
1988/09/26 2,440 2,440 2,380 2,380 23,000
1988/09/24 2,490 2,500 2,440 2,440 8,000
1988/09/22 2,500 2,500 2,460 2,500 10,000
1988/09/21 2,660 2,660 2,550 2,600 9,000
1988/09/20 2,650 2,650 2,630 2,630 4,000
1988/09/19 2,700 2,700 2,700 2,700 1,000
1988/09/16 2,650 2,740 2,640 2,740 15,000
1988/09/14 2,690 2,690 2,650 2,650 17,000
1988/09/13 2,710 2,750 2,650 2,750 18,000
1988/09/12 2,750 2,750 2,750 2,750 1,000
1988/09/09 2,730 2,730 2,730 2,730 8,000
1988/09/08 2,840 2,840 2,840 2,840 20,000
1988/09/07 2,850 2,850 2,850 2,850 2,000
1988/09/06 2,880 2,880 2,880 2,880 1,000
1988/09/05 2,870 2,890 2,870 2,890 2,000
1988/09/03 2,820 2,820 2,820 2,820 1,000
1988/09/02 2,860 2,860 2,860 2,860 2,000
1988/08/31 2,980 2,980 2,980 2,980 15,000
1988/08/30 2,840 2,980 2,800 2,980 18,000
1988/08/29 2,840 2,840 2,840 2,840 1,000
1988/08/26 2,850 2,850 2,850 2,850 1,000
1988/08/25 2,900 2,900 2,900 2,900 18,000
1988/08/24 2,900 2,950 2,880 2,880 12,000
1988/08/23 2,910 2,990 2,910 2,990 10,000
1988/08/22 2,990 2,990 2,950 2,950 6,000
1988/08/19 2,930 2,990 2,930 2,990 15,000
1988/08/18 2,850 2,950 2,810 2,950 20,000
1988/08/17 2,850 2,930 2,840 2,850 13,000
1988/08/16 2,850 2,850 2,850 2,850 5,000
1988/08/15 2,850 2,850 2,840 2,840 3,000
1988/08/12 2,910 2,910 2,850 2,850 2,000
1988/08/11 2,940 2,940 2,920 2,920 2,000
1988/08/10 2,950 2,950 2,900 2,950 14,000
1988/08/09 2,950 2,950 2,950 2,950 11,000
1988/08/08 2,990 2,990 2,990 2,990 20,000
1988/08/06 2,950 2,990 2,950 2,990 11,000
1988/08/05 2,950 2,950 2,950 2,950 2,000
1988/08/04 3,000 3,000 2,950 2,980 15,000
1988/08/03 3,100 3,100 3,050 3,050 27,000
1988/08/02 3,070 3,100 3,000 3,080 25,000
1988/08/01 3,080 3,100 3,000 3,080 61,000
1988/07/30 3,060 3,090 3,050 3,090 19,000
1988/07/29 3,030 3,050 3,000 3,050 38,000
1988/07/28 2,900 3,050 2,900 3,000 29,000
1988/07/27 2,980 3,050 2,890 2,890 24,000
1988/07/26 3,020 3,050 2,960 2,960 21,000
1988/07/25 3,080 3,100 3,030 3,030 27,000
1988/07/23 2,990 3,050 2,990 3,050 23,000
1988/07/22 2,960 3,040 2,930 2,950 43,000
1988/07/21 2,890 2,930 2,890 2,920 40,000
1988/07/19 2,810 2,810 2,810 2,810 2,000
1988/07/18 2,900 2,910 2,840 2,840 6,000
1988/07/15 2,870 2,900 2,850 2,900 19,000
1988/07/14 2,840 2,840 2,810 2,830 20,000
1988/07/13 2,810 2,850 2,780 2,850 50,000
1988/07/12 2,870 2,870 2,860 2,860 5,000
1988/07/11 2,860 2,860 2,860 2,860 4,000
1988/07/08 2,870 2,900 2,860 2,860 8,000
1988/07/07 2,860 2,860 2,860 2,860 26,000
1988/07/06 2,890 2,900 2,860 2,860 12,000
1988/07/05 2,910 2,910 2,880 2,880 6,000
1988/07/04 3,040 3,040 2,890 2,890 4,000
1988/07/02 2,870 3,080 2,860 3,080 14,000
1988/07/01 2,890 2,890 2,870 2,890 20,000
1988/06/30 2,940 2,960 2,860 2,870 14,000
1988/06/29 3,000 3,000 2,900 2,940 14,000
1988/06/28 3,030 3,030 2,950 3,000 20,000
1988/06/27 3,010 3,120 3,010 3,080 20,000
1988/06/25 2,920 3,000 2,910 3,000 9,000
1988/06/24 2,910 2,930 2,880 2,920 26,000
1988/06/23 2,900 2,910 2,890 2,910 7,000
1988/06/22 2,890 2,900 2,890 2,900 11,000
1988/06/21 2,880 2,900 2,880 2,900 2,000
1988/06/20 2,860 2,890 2,860 2,890 2,000
1988/06/17 2,900 2,900 2,860 2,900 9,000
1988/06/16 2,910 2,920 2,870 2,900 17,000
1988/06/15 2,910 2,910 2,850 2,900 47,000
1988/06/14 2,890 2,900 2,880 2,900 30,000
1988/06/13 2,900 2,920 2,900 2,900 20,000
1988/06/10 2,930 2,930 2,900 2,900 24,000
1988/06/09 2,960 2,960 2,910 2,930 24,000
1988/06/08 2,960 2,960 2,960 2,960 9,000
1988/06/07 2,980 2,990 2,960 2,990 19,000
1988/06/06 2,960 3,000 2,960 3,000 16,000
1988/06/04 2,980 3,000 2,960 3,000 19,000
1988/06/03 3,000 3,020 2,980 3,000 12,000
1988/06/02 3,000 3,000 3,000 3,000 11,000
1988/06/01 2,980 3,050 2,960 3,050 39,000
1988/05/31 3,010 3,010 2,960 2,960 54,000
1988/05/30 3,050 3,050 3,010 3,010 23,000
1988/05/28 3,010 3,100 3,010 3,100 26,000
1988/05/27 3,050 3,100 3,050 3,100 12,000
1988/05/26 3,100 3,150 3,060 3,100 11,000
1988/05/25 3,100 3,150 3,060 3,150 24,000
1988/05/24 3,060 3,100 3,050 3,100 14,000
1988/05/23 3,050 3,100 3,050 3,100 19,000
1988/05/20 3,050 3,200 3,010 3,100 20,000
1988/05/19 3,010 3,050 3,010 3,050 25,000
1988/05/18 3,040 3,050 3,010 3,050 20,000
1988/05/17 3,020 3,070 3,010 3,050 36,000
1988/05/16 3,060 3,060 3,030 3,030 9,000
1988/05/13 3,030 3,030 3,020 3,020 5,000
1988/05/12 3,070 3,070 3,010 3,050 15,000
1988/05/11 3,010 3,050 3,000 3,050 17,000
1988/05/10 3,080 3,080 3,000 3,000 18,000
1988/05/09 3,050 3,070 3,050 3,050 11,000
1988/05/07 3,120 3,120 3,070 3,070 10,000
1988/05/06 3,110 3,150 3,100 3,100 6,000
1988/05/02 3,200 3,200 3,150 3,190 17,000
1988/04/30 3,200 3,200 3,100 3,190 6,000
1988/04/28 3,170 3,200 3,130 3,200 23,000
1988/04/27 3,170 3,170 3,070 3,170 19,000
1988/04/26 3,180 3,180 3,150 3,170 21,000
1988/04/25 3,150 3,150 3,150 3,150 23,000
1988/04/23 3,250 3,250 3,220 3,230 5,000
1988/04/22 3,280 3,280 3,230 3,280 14,000
1988/04/21 3,300 3,300 3,230 3,230 82,000
1988/04/20 3,240 3,300 3,200 3,300 83,000
1988/04/19 3,160 3,240 3,150 3,240 42,000
1988/04/18 3,040 3,200 3,040 3,200 62,000
1988/04/15 3,100 3,100 2,950 2,960 35,000
1988/04/14 3,150 3,150 3,000 3,100 25,000
1988/04/13 3,240 3,240 3,100 3,200 40,000
1988/04/12 3,200 3,220 3,100 3,210 44,000
1988/04/11 3,240 3,240 3,150 3,200 15,000
1988/04/08 3,230 3,250 3,200 3,250 20,000
1988/04/07 3,250 3,250 3,150 3,250 48,000
1988/04/06 3,150 3,250 3,100 3,240 86,000
1988/04/05 3,120 3,150 3,100 3,100 56,000
1988/04/04 3,030 3,120 2,970 3,100 31,000
1988/04/02 2,950 3,000 2,900 3,000 13,000
1988/04/01 2,950 2,950 2,900 2,950 16,000
1988/03/31 2,990 3,010 2,990 2,990 21,000
1988/03/30 3,030 3,030 2,950 2,990 22,000
1988/03/29 3,000 3,000 2,950 2,990 5,000
1988/03/28 2,950 3,000 2,900 2,950 54,000
1988/03/26 3,000 3,000 2,950 2,950 13,000
1988/03/25 3,150 3,150 3,090 3,090 4,000
1988/03/24 3,170 3,170 3,060 3,060 42,000
1988/03/23 3,110 3,200 3,100 3,160 77,000
1988/03/22 2,920 3,010 2,920 3,000 24,000
1988/03/18 3,000 3,030 2,840 2,880 103,000
1988/03/17 3,060 3,070 2,960 2,960 57,000
1988/03/16 3,150 3,150 3,050 3,130 14,000
1988/03/15 3,190 3,210 3,100 3,100 48,000
1988/03/14 3,140 3,180 3,100 3,180 40,000
1988/03/11 3,200 3,200 3,100 3,190 42,000
1988/03/10 3,350 3,350 3,250 3,250 15,000
1988/03/09 3,340 3,410 3,280 3,410 44,000
1988/03/08 3,320 3,400 3,250 3,350 76,000
1988/03/07 3,150 3,320 3,150 3,320 17,000
1988/03/05 3,250 3,250 3,200 3,200 30,000
1988/03/04 3,230 3,300 3,230 3,260 26,000
1988/03/03 3,250 3,290 3,180 3,250 29,000
1988/03/02 3,150 3,300 3,150 3,300 37,000
1988/03/01 3,300 3,300 3,100 3,100 47,000
1988/02/29 3,380 3,380 3,200 3,350 26,000
1988/02/27 3,300 3,390 3,300 3,390 25,000
1988/02/26 3,350 3,450 3,310 3,450 75,000
1988/02/25 3,360 3,500 3,350 3,450 64,000
1988/02/24 3,500 3,500 3,250 3,350 125,000
1988/02/23 3,650 3,650 3,480 3,480 86,000
1988/02/22 3,840 3,850 3,600 3,700 210,000
1988/02/19 4,190 4,200 3,900 3,900 408,000

このページの先頭へ