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
1995/12/29 2,870 2,900 2,860 2,880 43,300
1995/12/28 2,850 2,880 2,840 2,870 60,300
1995/12/27 2,890 2,890 2,830 2,850 68,700
1995/12/26 2,860 2,870 2,820 2,820 43,500
1995/12/25 2,880 2,900 2,840 2,840 67,300
1995/12/22 2,900 2,910 2,850 2,880 61,700
1995/12/21 2,900 2,910 2,850 2,880 204,000
1995/12/20 2,810 2,900 2,810 2,870 124,300
1995/12/19 2,800 2,820 2,770 2,770 93,300
1995/12/18 2,710 2,830 2,710 2,800 65,800
1995/12/15 2,820 2,820 2,650 2,700 64,200
1995/12/14 2,760 2,840 2,760 2,800 48,200
1995/12/13 2,780 2,830 2,770 2,780 43,800
1995/12/12 2,850 2,880 2,780 2,790 88,600
1995/12/11 2,880 2,900 2,860 2,860 35,900
1995/12/08 2,900 2,940 2,860 2,880 127,300
1995/12/07 2,900 2,950 2,880 2,900 156,400
1995/12/06 2,950 2,970 2,880 2,880 250,600
1995/12/05 2,830 2,960 2,820 2,940 405,800
1995/12/04 2,770 2,810 2,760 2,800 218,000
1995/12/01 2,750 2,780 2,710 2,730 146,000
1995/11/30 2,750 2,750 2,700 2,750 133,400
1995/11/29 2,790 2,790 2,680 2,740 287,200
1995/11/28 2,650 2,750 2,640 2,750 359,300
1995/11/27 2,650 2,680 2,600 2,610 187,200
1995/11/24 2,590 2,670 2,570 2,620 170,400
1995/11/22 2,650 2,670 2,550 2,550 227,100
1995/11/21 2,590 2,660 2,540 2,620 423,500
1995/11/20 2,590 2,600 2,510 2,510 141,100
1995/11/17 2,500 2,580 2,490 2,530 222,400
1995/11/16 2,450 2,470 2,410 2,470 29,700
1995/11/15 2,500 2,510 2,400 2,450 37,000
1995/11/14 2,400 2,540 2,400 2,500 102,100
1995/11/13 2,410 2,470 2,390 2,400 16,400
1995/11/10 2,370 2,450 2,330 2,370 24,300
1995/11/09 2,460 2,460 2,350 2,350 47,000
1995/11/08 2,410 2,450 2,410 2,420 38,000
1995/11/07 2,500 2,500 2,440 2,480 73,700
1995/11/06 2,440 2,500 2,420 2,500 63,200
1995/11/02 2,310 2,390 2,310 2,370 41,600
1995/11/01 2,310 2,350 2,300 2,300 29,300
1995/10/31 2,280 2,350 2,270 2,300 58,700
1995/10/30 2,290 2,300 2,260 2,270 56,500
1995/10/27 2,430 2,440 2,330 2,330 69,200
1995/10/26 2,490 2,500 2,400 2,430 66,900
1995/10/25 2,430 2,500 2,430 2,480 69,600
1995/10/24 2,400 2,480 2,390 2,430 62,500
1995/10/23 2,420 2,420 2,360 2,400 50,500
1995/10/20 2,400 2,460 2,400 2,430 133,000
1995/10/19 2,470 2,470 2,400 2,400 38,300
1995/10/18 2,430 2,470 2,400 2,470 129,900
1995/10/17 2,500 2,500 2,430 2,440 56,400
1995/10/16 2,500 2,550 2,500 2,520 68,900
1995/10/13 2,500 2,560 2,450 2,500 151,800
1995/10/12 2,600 2,600 2,500 2,500 338,200
1995/10/11 2,570 2,660 2,530 2,650 369,900
1995/10/09 2,570 2,580 2,510 2,560 249,400
1995/10/06 2,420 2,590 2,420 2,580 652,000
1995/10/05 2,380 2,510 2,300 2,420 447,400
1995/10/04 2,190 2,400 2,180 2,370 270,700
1995/10/03 2,120 2,200 2,120 2,200 40,800
1995/10/02 2,190 2,190 2,110 2,120 21,300
1995/09/29 2,160 2,200 2,090 2,200 36,100
1995/09/28 2,130 2,180 2,100 2,170 38,300
1995/09/27 2,140 2,190 2,080 2,170 34,800
1995/09/26 2,010 2,130 2,000 2,100 47,200
1995/09/25 1,990 2,040 1,970 1,990 87,600
1995/09/22 2,120 2,150 2,080 2,080 54,400
1995/09/21 2,180 2,200 2,130 2,200 56,300
1995/09/20 2,220 2,250 2,160 2,180 64,900
1995/09/19 2,120 2,240 2,120 2,200 80,800
1995/09/18 2,350 2,350 2,150 2,150 40,500
1995/09/14 2,360 2,370 2,300 2,310 62,300
1995/09/13 2,390 2,450 2,300 2,320 137,300
1995/09/12 2,450 2,510 2,380 2,380 614,500
1995/09/11 2,140 2,390 2,120 2,390 391,400
1995/09/08 2,140 2,160 2,070 2,100 137,500
1995/09/07 2,000 2,160 1,970 2,080 173,600
1995/09/06 1,950 2,000 1,950 1,980 53,900
1995/09/05 1,980 2,000 1,920 1,940 38,100
1995/09/04 2,050 2,050 1,910 1,930 37,500
1995/09/01 2,000 2,040 1,970 2,010 30,600
1995/08/31 2,000 2,060 1,960 2,000 33,700
1995/08/30 2,020 2,050 2,000 2,020 50,700
1995/08/29 2,010 2,010 1,950 1,960 31,900
1995/08/28 1,980 1,990 1,900 1,990 15,200
1995/08/25 2,030 2,060 1,990 1,990 67,200
1995/08/24 2,040 2,060 2,030 2,030 82,400
1995/08/23 2,040 2,080 2,030 2,060 84,100
1995/08/22 2,080 2,180 2,020 2,030 77,600
1995/08/21 2,130 2,130 2,050 2,080 39,100
1995/08/18 2,190 2,190 2,100 2,130 43,200
1995/08/17 2,160 2,200 2,100 2,110 117,900
1995/08/16 2,200 2,250 2,180 2,200 271,400
1995/08/15 2,000 2,160 1,990 2,110 237,900
1995/08/14 1,920 1,990 1,860 1,980 144,400
1995/08/11 1,780 1,930 1,770 1,920 374,500
1995/08/10 1,720 1,730 1,700 1,720 85,000
1995/08/09 1,730 1,750 1,720 1,730 117,000
1995/08/08 1,710 1,730 1,680 1,730 107,600
1995/08/07 1,690 1,690 1,670 1,680 45,800
1995/08/04 1,680 1,690 1,620 1,660 79,900
1995/08/03 1,740 1,750 1,650 1,650 139,800
1995/08/02 1,630 1,790 1,630 1,700 134,900
1995/08/01 1,640 1,650 1,620 1,630 22,400
1995/07/31 1,650 1,650 1,610 1,640 20,400
1995/07/28 1,650 1,650 1,620 1,650 7,600
1995/07/27 1,620 1,650 1,620 1,650 5,000
1995/07/26 1,650 1,670 1,590 1,640 11,500
1995/07/25 1,650 1,670 1,650 1,650 34,800
1995/07/24 1,700 1,710 1,640 1,650 51,200
1995/07/21 1,670 1,700 1,640 1,700 36,300
1995/07/20 1,610 1,630 1,600 1,610 14,900
1995/07/19 1,600 1,620 1,590 1,600 30,500
1995/07/18 1,670 1,670 1,600 1,600 48,200
1995/07/17 1,590 1,670 1,590 1,640 64,900
1995/07/14 1,590 1,600 1,580 1,590 22,500
1995/07/13 1,620 1,620 1,580 1,580 17,400
1995/07/12 1,590 1,600 1,580 1,590 19,200
1995/07/11 1,630 1,630 1,520 1,580 26,300
1995/07/10 1,680 1,680 1,620 1,620 35,600
1995/07/07 1,500 1,520 1,450 1,480 45,500
1995/07/06 1,390 1,480 1,390 1,480 18,400
1995/07/05 1,410 1,410 1,390 1,390 10,200
1995/07/04 1,430 1,430 1,400 1,400 4,900
1995/07/03 1,460 1,460 1,400 1,400 5,400
1995/06/30 1,440 1,480 1,400 1,480 12,900
1995/06/29 1,440 1,450 1,420 1,420 15,700
1995/06/28 1,400 1,420 1,390 1,400 18,000
1995/06/27 1,480 1,480 1,440 1,470 11,200
1995/06/26 1,510 1,540 1,470 1,500 20,200
1995/06/23 1,410 1,470 1,410 1,450 20,900
1995/06/22 1,400 1,400 1,370 1,400 11,000
1995/06/21 1,400 1,430 1,390 1,400 13,700
1995/06/20 1,370 1,410 1,360 1,370 24,600
1995/06/19 1,370 1,400 1,360 1,390 10,700
1995/06/16 1,360 1,380 1,360 1,370 27,100
1995/06/15 1,400 1,400 1,330 1,360 23,300
1995/06/14 1,440 1,450 1,380 1,390 10,800
1995/06/13 1,430 1,480 1,400 1,420 11,600
1995/06/12 1,510 1,510 1,450 1,450 13,400
1995/06/09 1,520 1,520 1,510 1,520 8,500
1995/06/08 1,520 1,530 1,510 1,510 12,600
1995/06/07 1,520 1,530 1,510 1,510 6,600
1995/06/06 1,510 1,520 1,510 1,520 8,700
1995/06/05 1,510 1,510 1,510 1,510 2,400
1995/06/02 1,550 1,580 1,520 1,560 18,400
1995/06/01 1,540 1,540 1,510 1,540 4,100
1995/05/31 1,550 1,550 1,500 1,500 10,200
1995/05/30 1,510 1,540 1,500 1,510 3,100
1995/05/29 1,500 1,530 1,500 1,530 4,800
1995/05/26 1,550 1,580 1,530 1,530 5,200
1995/05/25 1,620 1,620 1,540 1,580 17,600
1995/05/24 1,590 1,600 1,560 1,560 12,300
1995/05/23 1,540 1,600 1,520 1,600 10,400
1995/05/22 1,580 1,580 1,550 1,570 10,000
1995/05/19 1,620 1,620 1,580 1,580 9,100
1995/05/18 1,640 1,640 1,600 1,640 15,200
1995/05/17 1,630 1,700 1,630 1,640 7,600
1995/05/16 1,660 1,670 1,640 1,640 3,200
1995/05/15 1,650 1,680 1,650 1,670 3,100
1995/05/12 1,630 1,650 1,630 1,630 15,600
1995/05/11 1,670 1,670 1,640 1,640 15,500
1995/05/10 1,700 1,700 1,640 1,650 29,000
1995/05/09 1,700 1,700 1,680 1,680 16,100
1995/05/08 1,700 1,700 1,690 1,690 12,000
1995/05/02 1,720 1,750 1,700 1,720 14,700
1995/05/01 1,750 1,750 1,690 1,690 8,300
1995/04/28 1,690 1,700 1,650 1,660 12,700
1995/04/27 1,740 1,740 1,690 1,690 4,800
1995/04/26 1,750 1,750 1,680 1,680 8,500
1995/04/25 1,780 1,790 1,730 1,730 38,100
1995/04/24 1,800 1,800 1,750 1,750 4,500
1995/04/21 1,770 1,790 1,750 1,780 27,600
1995/04/20 1,800 1,820 1,790 1,790 42,900
1995/04/19 1,820 1,820 1,790 1,790 29,300
1995/04/18 1,840 1,850 1,800 1,830 22,300
1995/04/17 1,810 1,830 1,800 1,830 14,900
1995/04/14 1,840 1,900 1,820 1,830 163,400
1995/04/13 1,790 1,860 1,780 1,810 77,800
1995/04/12 1,770 1,800 1,770 1,790 13,000
1995/04/11 1,780 1,800 1,750 1,800 52,700
1995/04/10 1,730 1,810 1,730 1,750 7,500
1995/04/07 1,740 1,770 1,740 1,740 18,500
1995/04/06 1,740 1,760 1,740 1,750 46,700
1995/04/05 1,720 1,760 1,720 1,760 75,600
1995/04/04 1,710 1,750 1,710 1,720 38,900
1995/04/03 1,730 1,740 1,700 1,710 18,500
1995/03/31 1,770 1,830 1,730 1,770 25,900
1995/03/30 1,720 1,750 1,720 1,750 9,700
1995/03/29 1,750 1,770 1,710 1,770 30,600
1995/03/28 1,670 1,720 1,650 1,720 51,400
1995/03/27 1,570 1,650 1,570 1,620 33,700
1995/03/24 1,560 1,560 1,520 1,560 35,200
1995/03/23 1,580 1,580 1,520 1,530 38,900
1995/03/22 1,650 1,650 1,570 1,580 17,500
1995/03/20 1,680 1,690 1,620 1,620 27,900
1995/03/17 1,750 1,770 1,710 1,710 33,400
1995/03/16 1,760 1,760 1,730 1,730 17,700
1995/03/15 1,730 1,780 1,730 1,770 32,900
1995/03/14 1,760 1,760 1,740 1,760 28,400
1995/03/13 1,770 1,780 1,760 1,780 13,300
1995/03/10 1,750 1,790 1,750 1,780 55,700
1995/03/09 1,760 1,780 1,750 1,760 29,400
1995/03/08 1,780 1,780 1,750 1,760 30,200
1995/03/07 1,820 1,820 1,770 1,780 20,500
1995/03/06 1,760 1,840 1,760 1,790 40,700
1995/03/03 1,780 1,790 1,750 1,780 21,000
1995/03/02 1,800 1,800 1,780 1,790 16,100
1995/03/01 1,840 1,850 1,780 1,800 28,800
1995/02/28 1,760 1,830 1,760 1,780 24,300
1995/02/27 1,780 1,780 1,680 1,730 44,500
1995/02/24 1,890 1,890 1,810 1,810 27,600
1995/02/23 1,880 1,880 1,850 1,860 18,800
1995/02/22 1,880 1,900 1,880 1,890 19,400
1995/02/21 1,900 1,920 1,900 1,900 37,400
1995/02/20 1,890 1,910 1,890 1,900 10,100
1995/02/17 1,900 1,910 1,890 1,910 27,200
1995/02/16 1,890 1,910 1,890 1,890 25,600
1995/02/15 1,900 1,900 1,890 1,890 9,000
1995/02/14 1,880 1,890 1,870 1,880 11,700
1995/02/13 1,890 1,910 1,880 1,890 18,000
1995/02/10 1,900 1,900 1,880 1,890 26,300
1995/02/09 1,880 1,900 1,880 1,890 27,600
1995/02/08 1,910 1,910 1,890 1,900 21,100
1995/02/07 1,900 1,910 1,900 1,900 22,500
1995/02/06 1,910 1,910 1,880 1,910 30,100
1995/02/03 1,920 1,930 1,900 1,920 22,600
1995/02/02 1,920 1,950 1,920 1,950 31,900
1995/02/01 1,920 1,940 1,900 1,930 94,100
1995/01/31 1,900 1,970 1,900 1,950 40,300
1995/01/30 1,990 2,050 1,980 1,980 61,500
1995/01/27 2,030 2,040 1,970 1,990 38,600
1995/01/26 1,970 2,090 1,970 2,020 29,200
1995/01/25 1,930 2,000 1,930 1,930 57,200
1995/01/24 1,900 1,930 1,870 1,900 85,300
1995/01/23 2,010 2,020 1,900 1,920 52,200
1995/01/20 2,100 2,100 2,010 2,020 49,800
1995/01/19 2,120 2,160 2,050 2,060 61,900
1995/01/18 2,210 2,210 2,120 2,160 53,200
1995/01/17 2,270 2,270 2,200 2,210 16,500
1995/01/13 2,280 2,280 2,200 2,280 66,200
1995/01/12 2,290 2,300 2,280 2,300 65,700
1995/01/11 2,320 2,330 2,260 2,330 112,200
1995/01/10 2,300 2,380 2,260 2,350 127,400
1995/01/09 2,190 2,380 2,190 2,300 198,300
1995/01/06 2,100 2,200 2,100 2,190 64,700
1995/01/05 2,140 2,140 2,100 2,120 20,100
1995/01/04 2,120 2,150 2,100 2,120 35,700

このページの先頭へ