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
1992/12/30 3,230 3,260 3,040 3,050 305,400
1992/12/29 2,980 3,180 2,980 3,180 483,800
1992/12/28 2,890 2,990 2,890 2,980 136,000
1992/12/25 2,880 2,970 2,870 2,930 246,300
1992/12/24 3,080 3,080 2,880 2,930 261,200
1992/12/22 3,130 3,210 3,030 3,090 406,700
1992/12/21 3,100 3,190 3,090 3,120 436,300
1992/12/18 3,420 3,440 3,000 3,000 320,500
1992/12/17 3,460 3,560 3,460 3,500 483,600
1992/12/16 3,530 3,590 3,480 3,510 996,700
1992/12/15 3,380 3,560 3,380 3,540 1,337,199
1992/12/14 3,420 3,420 3,360 3,390 266,500
1992/12/11 3,320 3,510 3,310 3,410 651,900
1992/12/10 3,400 3,460 3,310 3,370 516,900
1992/12/09 3,420 3,520 3,280 3,360 1,493,799
1992/12/08 2,950 3,290 2,940 3,280 1,634,699
1992/12/07 2,880 2,910 2,820 2,910 174,100
1992/12/04 2,790 2,860 2,790 2,850 222,100
1992/12/03 2,990 3,040 2,820 2,870 737,800
1992/12/02 2,720 3,020 2,720 2,950 1,128,099
1992/12/01 2,800 2,990 2,710 2,720 1,097,599
1992/11/30 2,420 2,660 2,420 2,660 817,300
1992/11/27 1,980 2,260 1,950 2,260 437,200
1992/11/26 1,700 1,970 1,700 1,960 184,000
1992/11/25 1,670 1,680 1,630 1,670 54,400
1992/11/24 1,650 1,660 1,630 1,640 41,200
1992/11/20 1,650 1,650 1,600 1,610 43,000
1992/11/19 1,650 1,660 1,630 1,650 35,900
1992/11/18 1,640 1,700 1,620 1,680 20,100
1992/11/17 1,610 1,650 1,610 1,630 7,300
1992/11/16 1,650 1,680 1,650 1,680 5,700
1992/11/13 1,680 1,690 1,680 1,690 28,900
1992/11/12 1,670 1,680 1,670 1,680 11,000
1992/11/11 1,660 1,690 1,660 1,660 8,000
1992/11/10 1,610 1,660 1,610 1,660 7,300
1992/11/09 1,730 1,730 1,660 1,660 11,300
1992/11/06 1,750 1,760 1,730 1,730 8,500
1992/11/05 1,720 1,760 1,720 1,750 4,900
1992/11/04 1,720 1,720 1,700 1,720 10,300
1992/11/02 1,680 1,730 1,680 1,720 18,500
1992/10/30 1,800 1,820 1,790 1,790 11,900
1992/10/29 1,810 1,820 1,810 1,820 7,100
1992/10/28 1,810 1,840 1,800 1,820 13,000
1992/10/27 1,790 1,800 1,770 1,780 11,900
1992/10/26 1,820 1,830 1,790 1,830 13,400
1992/10/23 1,870 1,870 1,840 1,860 13,400
1992/10/22 1,900 1,900 1,870 1,890 19,400
1992/10/21 1,860 1,880 1,850 1,880 9,100
1992/10/20 1,860 1,870 1,850 1,850 7,200
1992/10/19 1,910 1,910 1,860 1,860 5,700
1992/10/16 1,900 1,900 1,850 1,850 6,400
1992/10/15 1,920 1,950 1,910 1,930 9,400
1992/10/14 1,950 1,950 1,900 1,920 12,300
1992/10/13 1,930 1,930 1,910 1,920 9,200
1992/10/12 1,890 1,900 1,870 1,890 11,200
1992/10/09 1,810 1,890 1,810 1,850 34,800
1992/10/08 1,830 1,830 1,800 1,810 36,400
1992/10/07 1,800 1,830 1,800 1,800 11,300
1992/10/06 1,900 1,900 1,770 1,800 36,100
1992/10/05 1,870 1,920 1,870 1,900 21,400
1992/10/02 1,800 1,990 1,800 1,990 29,600
1992/10/01 1,850 1,870 1,830 1,860 9,000
1992/09/30 1,740 1,830 1,720 1,830 6,200
1992/09/29 1,800 1,830 1,800 1,800 10,100
1992/09/28 1,840 1,840 1,810 1,810 19,800
1992/09/25 1,950 1,950 1,900 1,900 21,900
1992/09/24 1,950 1,980 1,900 1,920 33,900
1992/09/22 1,980 1,990 1,970 1,980 15,400
1992/09/21 1,950 1,980 1,950 1,980 13,100
1992/09/18 2,000 2,000 1,980 1,980 25,500
1992/09/17 2,000 2,010 1,990 1,990 16,200
1992/09/16 2,050 2,050 1,990 2,020 32,500
1992/09/14 2,090 2,100 2,050 2,090 6,400
1992/09/11 2,120 2,130 2,030 2,090 24,200
1992/09/10 2,150 2,160 2,100 2,150 26,200
1992/09/09 2,150 2,150 2,080 2,140 8,600
1992/09/08 2,150 2,170 2,100 2,110 14,500
1992/09/07 2,200 2,200 2,160 2,190 25,800
1992/09/04 2,200 2,210 2,120 2,120 37,700
1992/09/03 1,990 2,100 1,990 2,100 22,100
1992/09/02 2,050 2,070 1,980 1,990 33,500
1992/09/01 2,100 2,160 2,050 2,050 30,800
1992/08/31 2,160 2,160 2,050 2,100 61,200
1992/08/28 2,070 2,150 2,070 2,120 77,300
1992/08/27 2,050 2,130 2,050 2,070 70,700
1992/08/26 2,100 2,100 2,020 2,030 30,600
1992/08/25 2,160 2,160 2,060 2,100 68,000
1992/08/24 2,050 2,220 2,000 2,120 107,900
1992/08/21 1,790 1,950 1,750 1,950 81,800
1992/08/20 1,570 1,700 1,500 1,670 35,600
1992/08/19 1,600 1,600 1,540 1,580 9,900
1992/08/18 1,560 1,590 1,560 1,560 12,600
1992/08/17 1,660 1,660 1,650 1,650 14,800
1992/08/14 1,390 1,500 1,380 1,460 19,300
1992/08/13 1,360 1,400 1,350 1,390 20,200
1992/08/12 1,390 1,400 1,360 1,370 37,000
1992/08/11 1,490 1,530 1,450 1,450 61,800
1992/08/10 1,660 1,660 1,520 1,520 17,100
1992/08/07 1,700 1,700 1,600 1,670 17,000
1992/08/06 1,680 1,730 1,650 1,680 23,600
1992/08/05 1,700 1,730 1,650 1,650 32,100
1992/08/04 1,750 1,780 1,700 1,700 14,800
1992/08/03 1,730 1,750 1,710 1,720 32,000
1992/07/31 1,670 1,760 1,650 1,750 36,600
1992/07/30 1,650 1,680 1,600 1,670 34,800
1992/07/29 1,830 1,830 1,600 1,630 42,900
1992/07/28 1,900 1,900 1,800 1,800 27,300
1992/07/27 1,950 1,970 1,900 1,900 20,900
1992/07/24 1,900 1,950 1,850 1,880 43,000
1992/07/23 1,940 1,950 1,860 1,900 45,000
1992/07/22 2,060 2,060 2,000 2,000 34,100
1992/07/21 2,010 2,090 2,010 2,050 29,200
1992/07/20 2,210 2,220 2,050 2,090 20,300
1992/07/17 2,300 2,340 2,250 2,250 10,400
1992/07/16 2,340 2,370 2,340 2,340 9,600
1992/07/15 2,400 2,400 2,350 2,370 17,700
1992/07/14 2,410 2,430 2,400 2,400 7,600
1992/07/13 2,410 2,450 2,410 2,440 5,500
1992/07/10 2,500 2,500 2,460 2,470 11,000
1992/07/09 2,470 2,500 2,460 2,460 14,900
1992/07/08 2,400 2,440 2,400 2,440 25,000
1992/07/07 2,480 2,480 2,420 2,450 21,300
1992/07/06 2,420 2,580 2,420 2,500 48,700
1992/07/03 2,520 2,520 2,350 2,350 48,800
1992/06/23 2,260 2,280 2,200 2,240 29,000
1992/06/22 2,320 2,330 2,290 2,300 23,000
1992/06/19 2,280 2,350 2,280 2,350 26,000
1992/06/18 2,380 2,380 2,250 2,250 43,000
1992/06/17 2,500 2,500 2,400 2,400 42,000
1992/06/16 2,510 2,510 2,510 2,510 5,000
1992/06/15 2,520 2,530 2,500 2,520 25,000
1992/06/12 2,530 2,530 2,520 2,520 21,000
1992/06/11 2,540 2,550 2,530 2,530 22,000
1992/06/10 2,540 2,550 2,540 2,540 8,000
1992/06/09 2,540 2,540 2,530 2,530 7,000
1992/06/08 2,530 2,530 2,530 2,530 11,000
1992/06/05 2,520 2,560 2,520 2,530 21,000
1992/06/04 2,590 2,590 2,510 2,530 21,000
1992/06/03 2,610 2,620 2,550 2,600 28,000
1992/06/02 2,640 2,640 2,600 2,600 24,000
1992/06/01 2,660 2,660 2,640 2,640 18,000
1992/05/29 2,660 2,660 2,660 2,660 13,000
1992/05/28 2,670 2,670 2,620 2,620 29,000
1992/05/27 2,770 2,770 2,670 2,670 18,000
1992/05/26 2,770 2,770 2,720 2,770 25,000
1992/05/25 2,760 2,780 2,750 2,780 12,000
1992/05/22 2,800 2,810 2,760 2,780 14,000
1992/05/21 2,810 2,850 2,800 2,800 24,000
1992/05/20 2,810 2,850 2,800 2,850 37,000
1992/05/19 2,760 2,820 2,760 2,820 12,000
1992/05/18 2,750 2,800 2,700 2,800 22,000
1992/05/15 2,770 2,800 2,750 2,750 22,000
1992/05/14 2,890 2,890 2,830 2,850 32,000
1992/05/13 2,860 2,900 2,850 2,850 42,000
1992/05/12 2,840 2,900 2,810 2,840 83,000
1992/05/11 2,790 2,820 2,750 2,820 107,000
1992/05/08 2,610 2,750 2,610 2,750 48,000
1992/05/07 2,630 2,660 2,620 2,650 57,000
1992/05/06 2,590 2,610 2,580 2,590 46,000
1992/05/01 2,510 2,630 2,510 2,580 75,000
1992/04/30 2,590 2,620 2,550 2,550 44,000
1992/04/28 2,480 2,600 2,480 2,560 113,000
1992/04/27 2,830 2,830 2,490 2,510 177,000
1992/04/24 2,710 2,800 2,710 2,800 59,000
1992/04/23 2,750 2,800 2,700 2,750 78,000
1992/04/22 2,810 2,820 2,780 2,780 22,000
1992/04/21 2,800 2,860 2,800 2,810 45,000
1992/04/20 3,010 3,010 2,850 2,850 17,000
1992/04/17 3,100 3,110 2,910 3,000 37,000
1992/04/16 3,020 3,070 3,020 3,070 25,000
1992/04/15 2,810 2,940 2,810 2,940 40,000
1992/04/14 2,750 2,800 2,750 2,800 25,000
1992/04/13 2,860 2,860 2,750 2,750 9,000
1992/04/10 2,590 2,660 2,590 2,660 7,000
1992/04/09 2,700 2,700 2,600 2,600 16,000
1992/04/08 2,750 2,750 2,700 2,700 7,000
1992/04/07 2,860 2,860 2,830 2,830 18,000
1992/04/06 2,850 2,860 2,770 2,850 14,000
1992/04/03 2,940 2,950 2,940 2,950 11,000
1992/04/02 2,950 2,960 2,860 2,950 28,000
1992/04/01 3,150 3,170 3,000 3,000 39,000
1992/03/31 3,200 3,200 3,150 3,150 9,000
1992/03/30 3,200 3,220 3,180 3,180 5,000
1992/03/27 3,200 3,200 3,150 3,200 9,000
1992/03/26 3,280 3,280 3,210 3,250 20,000
1992/03/25 3,150 3,270 3,150 3,230 31,000
1992/03/24 3,150 3,200 3,150 3,150 40,000
1992/03/23 3,300 3,300 3,200 3,200 11,000
1992/03/19 3,170 3,270 3,170 3,270 31,000
1992/03/18 3,300 3,300 3,170 3,200 64,000
1992/03/17 3,280 3,330 3,260 3,300 17,000
1992/03/16 3,390 3,430 3,250 3,250 43,000
1992/03/13 3,310 3,390 3,310 3,390 16,000
1992/03/12 3,270 3,300 3,270 3,300 15,000
1992/03/11 3,240 3,240 3,220 3,240 13,000
1992/03/10 3,200 3,230 3,200 3,200 9,000
1992/03/09 3,250 3,250 3,200 3,200 7,000
1992/03/06 3,490 3,490 3,300 3,300 13,000
1992/03/05 3,490 3,490 3,440 3,450 8,000
1992/03/04 3,450 3,500 3,440 3,500 24,000
1992/03/03 3,640 3,640 3,500 3,500 8,000
1992/03/02 3,600 3,700 3,600 3,670 24,000
1992/02/28 3,520 3,600 3,490 3,600 32,000
1992/02/27 3,470 3,560 3,470 3,550 22,000
1992/02/26 3,270 3,280 3,270 3,270 17,000
1992/02/25 3,220 3,220 3,220 3,220 11,000
1992/02/25 1 -> 1.10 分割
1992/02/24 3,600 3,600 3,380 3,380 61,000
1992/02/21 3,530 3,550 3,500 3,550 124,000
1992/02/20 3,520 3,580 3,500 3,580 23,000
1992/02/19 3,640 3,650 3,520 3,560 15,000
1992/02/18 3,700 3,700 3,550 3,600 21,000
1992/02/17 3,500 3,650 3,500 3,650 12,000
1992/02/14 3,640 3,670 3,640 3,670 25,000
1992/02/13 3,640 3,640 3,610 3,640 16,000
1992/02/12 3,720 3,720 3,720 3,720 6,000
1992/02/10 3,840 3,840 3,790 3,800 27,000
1992/02/07 3,860 3,970 3,840 3,840 68,000
1992/02/06 3,780 3,830 3,780 3,810 65,000
1992/02/05 3,730 3,780 3,710 3,730 62,000
1992/02/04 3,630 3,830 3,610 3,830 64,000
1992/02/03 3,500 3,530 3,470 3,530 30,000
1992/01/31 3,320 3,460 3,320 3,410 80,000
1992/01/30 3,200 3,270 3,170 3,220 62,000
1992/01/29 3,250 3,250 3,220 3,220 13,000
1992/01/28 3,220 3,270 3,220 3,250 24,000
1992/01/27 3,140 3,250 3,140 3,220 14,000
1992/01/24 3,200 3,220 3,160 3,160 28,000
1992/01/23 3,170 3,200 3,170 3,200 20,000
1992/01/22 3,100 3,180 3,100 3,170 30,000
1992/01/21 3,100 3,170 3,100 3,130 29,000
1992/01/20 3,140 3,140 3,100 3,100 11,000
1992/01/17 3,180 3,180 3,130 3,140 16,000
1992/01/16 3,140 3,190 3,140 3,190 16,000
1992/01/14 3,120 3,140 3,110 3,130 17,000
1992/01/13 3,350 3,350 3,100 3,110 16,000
1992/01/10 3,500 3,500 3,300 3,400 12,000
1992/01/09 3,490 3,500 3,490 3,500 5,000
1992/01/08 3,630 3,630 3,500 3,500 9,000
1992/01/07 3,650 3,660 3,640 3,650 16,000
1992/01/06 3,590 3,660 3,590 3,660 8,000

このページの先頭へ