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
2003/12/30 3,160 3,160 3,100 3,120 156,300
2003/12/29 3,080 3,120 3,040 3,060 206,000
2003/12/26 2,990 3,040 2,990 3,040 153,000
2003/12/25 3,050 3,060 3,000 3,020 246,900
2003/12/24 3,060 3,070 2,985 3,040 346,300
2003/12/22 3,030 3,110 3,030 3,090 226,300
2003/12/19 3,060 3,130 3,060 3,080 319,700
2003/12/18 3,050 3,070 3,000 3,010 335,600
2003/12/17 3,100 3,140 2,965 3,040 398,600
2003/12/16 3,000 3,160 3,000 3,130 356,700
2003/12/15 3,170 3,210 3,150 3,200 563,800
2003/12/12 2,980 3,080 2,970 3,020 1,550,000
2003/12/11 2,940 2,985 2,915 2,960 368,700
2003/12/10 2,925 2,935 2,850 2,875 320,100
2003/12/09 2,900 2,940 2,840 2,915 401,200
2003/12/08 2,985 3,020 2,790 2,845 539,400
2003/12/05 3,090 3,100 3,020 3,060 387,300
2003/12/04 2,985 3,060 2,975 3,050 688,200
2003/12/03 2,925 2,985 2,880 2,890 345,000
2003/12/02 3,000 3,050 2,890 2,900 556,800
2003/12/01 2,735 2,960 2,705 2,960 587,200
2003/11/28 2,870 2,875 2,780 2,815 393,300
2003/11/27 2,970 2,970 2,860 2,890 366,700
2003/11/26 2,805 2,980 2,805 2,975 585,500
2003/11/25 2,840 2,850 2,780 2,800 395,900
2003/11/21 2,750 2,785 2,735 2,780 433,000
2003/11/20 2,790 2,835 2,730 2,830 449,700
2003/11/19 2,905 2,905 2,745 2,760 551,400
2003/11/18 2,760 2,875 2,715 2,865 867,500
2003/11/17 2,695 2,750 2,680 2,720 772,200
2003/11/14 3,040 3,100 2,870 2,895 1,507,600
2003/11/13 3,250 3,270 3,040 3,090 714,100
2003/11/12 3,210 3,240 3,140 3,200 604,400
2003/11/11 3,240 3,250 3,060 3,150 1,040,200
2003/11/10 3,080 3,110 3,010 3,040 335,100
2003/11/07 3,060 3,170 3,040 3,110 434,200
2003/11/06 3,120 3,150 3,040 3,080 684,400
2003/11/05 3,260 3,260 3,130 3,190 731,200
2003/11/04 3,500 3,500 3,310 3,360 436,100
2003/10/31 3,380 3,400 3,300 3,350 317,300
2003/10/30 3,360 3,390 3,280 3,280 325,600
2003/10/29 3,410 3,500 3,360 3,400 429,000
2003/10/28 3,340 3,380 3,290 3,310 444,800
2003/10/27 3,360 3,360 3,250 3,290 490,600
2003/10/24 3,300 3,430 3,250 3,350 708,500
2003/10/23 3,520 3,550 3,250 3,250 781,000
2003/10/22 3,700 3,720 3,630 3,720 384,200
2003/10/21 3,950 3,950 3,680 3,730 559,300
2003/10/20 3,930 4,010 3,870 3,940 710,000
2003/10/17 3,900 4,250 3,900 3,980 1,325,900
2003/10/16 3,840 3,880 3,740 3,870 515,300
2003/10/15 3,870 3,870 3,750 3,830 773,700
2003/10/14 3,510 3,900 3,510 3,870 1,052,300
2003/10/10 3,460 3,570 3,460 3,540 1,946,600
2003/10/09 3,390 3,500 3,360 3,460 534,600
2003/10/08 3,470 3,490 3,370 3,390 609,400
2003/10/07 3,490 3,500 3,440 3,460 646,900
2003/10/06 3,450 3,530 3,440 3,480 1,079,800
2003/10/03 3,340 3,420 3,340 3,410 1,457,600
2003/10/02 3,400 3,460 3,320 3,350 1,766,200
2003/10/01 3,420 3,460 3,340 3,390 6,107,800
2003/09/30 3,180 3,570 3,140 3,570 11,360,800
2003/09/29 3,140 3,180 3,080 3,150 2,727,200
2003/09/26 3,020 3,150 3,010 3,150 1,815,900
2003/09/25 2,960 3,070 2,940 3,040 1,645,200
2003/09/24 2,995 2,995 2,955 2,990 950,100
2003/09/22 3,040 3,040 2,920 2,995 633,600
2003/09/19 3,100 3,110 3,020 3,020 900,600
2003/09/18 3,000 3,080 2,970 3,050 1,531,600
2003/09/17 2,890 3,020 2,880 2,960 1,885,500
2003/09/16 2,825 2,865 2,790 2,820 828,000
2003/09/12 2,800 2,815 2,780 2,790 735,400
2003/09/11 2,855 2,865 2,760 2,785 1,151,300
2003/09/10 2,955 2,965 2,825 2,880 2,674,300
2003/09/09 2,780 2,820 2,760 2,795 729,300
2003/09/08 2,655 2,800 2,630 2,740 649,600
2003/09/05 2,820 2,825 2,675 2,695 953,900
2003/09/04 2,820 2,910 2,770 2,820 1,138,500
2003/09/03 2,700 2,875 2,690 2,850 1,888,700
2003/09/02 2,675 2,675 2,635 2,660 438,200
2003/09/01 2,650 2,680 2,635 2,645 369,500
2003/08/29 2,535 2,600 2,535 2,585 319,800
2003/08/28 2,500 2,540 2,480 2,500 491,600
2003/08/27 2,565 2,595 2,535 2,545 504,600
2003/08/26 2,610 2,615 2,545 2,560 493,300
2003/08/25 2,645 2,660 2,610 2,620 439,100
2003/08/22 2,620 2,645 2,610 2,640 377,500
2003/08/21 2,580 2,635 2,580 2,620 301,600
2003/08/20 2,625 2,645 2,600 2,630 351,700
2003/08/19 2,650 2,660 2,630 2,645 492,400
2003/08/18 2,650 2,670 2,600 2,625 281,900
2003/08/15 2,630 2,660 2,570 2,620 473,300
2003/08/14 2,595 2,665 2,525 2,630 506,100
2003/08/13 2,625 2,680 2,595 2,600 814,400
2003/08/12 2,490 2,600 2,490 2,595 1,066,700
2003/08/11 2,395 2,465 2,365 2,450 728,400
2003/08/08 2,400 2,400 2,320 2,360 1,039,400
2003/08/07 2,250 2,275 2,210 2,210 590,600
2003/08/06 2,090 2,220 2,085 2,195 328,400
2003/08/05 2,190 2,210 2,120 2,125 222,500
2003/08/04 2,210 2,220 2,180 2,180 280,700
2003/08/01 2,250 2,260 2,215 2,220 336,300
2003/07/31 2,270 2,275 2,230 2,240 401,000
2003/07/30 2,300 2,310 2,255 2,280 349,600
2003/07/29 2,360 2,385 2,290 2,330 484,300
2003/07/28 2,310 2,415 2,300 2,400 355,700
2003/07/25 2,340 2,340 2,245 2,265 392,800
2003/07/24 2,235 2,315 2,235 2,300 442,300
2003/07/23 2,240 2,285 2,205 2,230 529,000
2003/07/22 2,185 2,220 2,170 2,200 463,000
2003/07/18 2,200 2,240 2,180 2,220 726,700
2003/07/17 2,250 2,290 2,210 2,210 333,800
2003/07/16 2,370 2,385 2,280 2,310 540,100
2003/07/15 2,510 2,515 2,385 2,385 299,100
2003/07/14 2,400 2,475 2,380 2,390 403,800
2003/07/11 2,290 2,375 2,240 2,320 1,181,700
2003/07/10 2,535 2,540 2,435 2,450 647,300
2003/07/09 2,620 2,640 2,520 2,575 499,800
2003/07/08 2,700 2,730 2,610 2,610 746,200
2003/07/07 2,470 2,650 2,455 2,620 1,189,200
2003/07/04 2,480 2,550 2,440 2,475 708,900
2003/07/03 2,650 2,680 2,590 2,635 988,900
2003/07/02 2,345 2,605 2,295 2,550 1,233,900
2003/07/01 2,180 2,330 2,170 2,320 897,500
2003/06/30 2,140 2,165 2,125 2,150 418,400
2003/06/27 2,115 2,150 2,115 2,135 419,300
2003/06/26 2,060 2,150 2,060 2,100 208,300
2003/06/25 2,170 2,170 2,090 2,090 329,300
2003/06/24 2,100 2,115 2,040 2,055 499,600
2003/06/23 2,125 2,160 2,105 2,155 288,600
2003/06/20 2,110 2,145 2,110 2,120 262,200
2003/06/19 2,160 2,185 2,140 2,170 414,500
2003/06/18 2,140 2,180 2,120 2,155 323,700
2003/06/17 2,180 2,200 2,125 2,130 469,900
2003/06/16 2,200 2,200 2,120 2,140 365,200
2003/06/13 2,125 2,230 2,080 2,215 950,500
2003/06/12 2,125 2,150 2,095 2,125 433,000
2003/06/11 2,065 2,090 2,045 2,085 416,100
2003/06/10 2,050 2,065 2,045 2,055 385,000
2003/06/09 2,010 2,150 2,010 2,110 580,300
2003/06/06 1,996 2,030 1,992 2,005 335,200
2003/06/05 1,988 2,020 1,980 1,990 758,800
2003/06/04 2,035 2,065 1,988 1,988 750,300
2003/06/03 1,944 2,020 1,944 2,005 1,077,500
2003/06/02 1,945 1,970 1,932 1,944 700,000
2003/05/30 1,912 1,949 1,882 1,930 601,300
2003/05/29 1,806 1,960 1,803 1,910 1,844,400
2003/05/28 1,770 1,793 1,756 1,776 456,700
2003/05/27 1,770 1,771 1,735 1,739 344,600
2003/05/26 1,799 1,799 1,754 1,765 525,500
2003/05/23 1,700 1,772 1,685 1,730 802,200
2003/05/22 1,705 1,765 1,679 1,715 926,600
2003/05/21 1,730 1,730 1,675 1,675 232,700
2003/05/20 1,670 1,727 1,670 1,718 189,000
2003/05/19 1,700 1,707 1,666 1,688 177,800
2003/05/16 1,720 1,739 1,701 1,709 343,800
2003/05/15 1,800 1,805 1,730 1,755 375,400
2003/05/14 1,850 1,855 1,796 1,800 405,100
2003/05/13 1,835 1,864 1,800 1,800 467,900
2003/05/12 1,800 1,835 1,790 1,809 342,700
2003/05/09 1,773 1,789 1,744 1,782 424,100
2003/05/08 1,647 1,768 1,638 1,743 630,700
2003/05/07 1,714 1,723 1,635 1,637 866,500
2003/05/06 1,690 1,755 1,638 1,713 817,800
2003/05/02 1,605 1,642 1,599 1,635 447,600
2003/05/01 1,610 1,635 1,569 1,634 706,500
2003/04/30 1,550 1,570 1,500 1,568 846,100
2003/04/28 1,566 1,596 1,531 1,535 478,900
2003/04/25 1,717 1,717 1,621 1,626 536,000
2003/04/24 1,719 1,749 1,684 1,687 449,700
2003/04/23 1,736 1,745 1,718 1,719 645,400
2003/04/22 1,851 1,864 1,765 1,766 420,600
2003/04/21 1,865 1,877 1,845 1,865 330,900
2003/04/18 1,860 1,878 1,841 1,861 561,700
2003/04/17 1,830 1,849 1,806 1,837 348,300
2003/04/16 1,870 1,884 1,800 1,806 489,800
2003/04/15 1,810 1,849 1,795 1,849 606,200
2003/04/14 1,774 1,810 1,755 1,780 485,200
2003/04/11 1,778 1,787 1,760 1,775 469,300
2003/04/10 1,790 1,790 1,765 1,773 322,800
2003/04/09 1,750 1,791 1,740 1,789 342,200
2003/04/08 1,800 1,801 1,765 1,775 458,900
2003/04/07 1,801 1,805 1,760 1,800 440,200
2003/04/04 1,820 1,830 1,787 1,798 1,002,600
2003/04/03 1,790 1,790 1,760 1,773 680,800
2003/04/02 1,687 1,730 1,655 1,730 453,600
2003/04/01 1,735 1,735 1,676 1,682 629,800
2003/03/31 1,746 1,759 1,725 1,735 491,400
2003/03/28 1,789 1,789 1,734 1,745 703,700
2003/03/27 1,849 1,851 1,772 1,789 547,600
2003/03/26 1,863 1,865 1,838 1,852 578,600
2003/03/25 1,889 1,889 1,861 1,868 796,900
2003/03/24 1,900 1,905 1,870 1,885 1,930,800
2003/03/20 2,040 2,170 1,722 1,860 2,705,000
2003/03/19 2,000 2,020 1,986 2,010 474,000
2003/03/18 2,050 2,100 1,965 1,980 1,078,000
2003/03/17 2,120 2,120 2,015 2,025 476,200
2003/03/14 2,120 2,160 2,100 2,120 688,100
2003/03/13 2,155 2,165 2,080 2,100 426,300
2003/03/12 2,010 2,145 2,010 2,130 562,100
2003/03/11 2,005 2,025 2,000 2,000 714,000
2003/03/10 2,110 2,110 2,015 2,045 547,800
2003/03/07 2,190 2,195 2,115 2,115 369,000
2003/03/06 2,220 2,240 2,195 2,200 667,800
2003/03/05 2,315 2,335 2,285 2,295 447,000
2003/03/04 2,310 2,375 2,310 2,330 515,900
2003/03/03 2,395 2,400 2,330 2,330 267,700
2003/02/28 2,460 2,485 2,410 2,435 152,000
2003/02/27 2,420 2,430 2,380 2,380 239,000
2003/02/26 2,400 2,450 2,400 2,435 296,500
2003/02/25 2,455 2,455 2,370 2,370 303,900
2003/02/24 2,445 2,480 2,445 2,455 210,000
2003/02/21 2,530 2,565 2,465 2,480 327,300
2003/02/20 2,595 2,605 2,550 2,550 179,300
2003/02/19 2,635 2,635 2,595 2,610 179,800
2003/02/18 2,565 2,620 2,560 2,595 347,500
2003/02/17 2,620 2,660 2,495 2,580 1,092,900
2003/02/14 2,720 2,740 2,680 2,700 632,800
2003/02/13 2,605 2,725 2,605 2,705 406,700
2003/02/12 2,640 2,680 2,620 2,630 307,900
2003/02/10 2,600 2,620 2,575 2,600 285,800
2003/02/07 2,615 2,625 2,560 2,590 244,400
2003/02/06 2,605 2,660 2,590 2,615 373,300
2003/02/05 2,525 2,600 2,525 2,565 162,400
2003/02/04 2,555 2,575 2,545 2,565 375,100
2003/02/03 2,480 2,565 2,475 2,565 279,400
2003/01/31 2,450 2,520 2,420 2,520 309,800
2003/01/30 2,540 2,560 2,480 2,485 245,500
2003/01/29 2,585 2,585 2,540 2,540 423,100
2003/01/28 2,605 2,620 2,575 2,580 244,400
2003/01/27 2,610 2,655 2,560 2,655 536,800
2003/01/24 2,580 2,635 2,570 2,590 449,000
2003/01/23 2,545 2,590 2,535 2,585 283,900
2003/01/22 2,555 2,560 2,530 2,530 381,700
2003/01/21 2,520 2,570 2,515 2,555 590,300
2003/01/20 2,600 2,615 2,525 2,550 542,100
2003/01/17 2,625 2,660 2,600 2,655 327,800
2003/01/16 2,600 2,630 2,575 2,620 695,900
2003/01/15 2,720 2,720 2,575 2,615 699,900
2003/01/14 2,700 2,735 2,690 2,715 162,800
2003/01/10 2,770 2,770 2,660 2,685 249,700
2003/01/09 2,700 2,730 2,655 2,730 246,900
2003/01/08 2,795 2,795 2,700 2,740 174,900
2003/01/07 2,820 2,820 2,755 2,800 353,700
2003/01/06 2,770 2,790 2,715 2,740 147,800

このページの先頭へ