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
2004/12/30 2,375 2,380 2,355 2,375 238,500
2004/12/29 2,370 2,375 2,340 2,340 418,700
2004/12/28 2,305 2,340 2,305 2,340 379,800
2004/12/27 2,355 2,355 2,325 2,330 312,700
2004/12/24 2,310 2,335 2,305 2,325 600,100
2004/12/22 2,290 2,310 2,275 2,280 870,300
2004/12/21 2,265 2,280 2,255 2,260 603,500
2004/12/20 2,240 2,255 2,225 2,250 640,700
2004/12/17 2,205 2,270 2,195 2,240 1,025,600
2004/12/16 2,195 2,205 2,180 2,185 427,100
2004/12/15 2,205 2,230 2,195 2,210 541,900
2004/12/14 2,215 2,220 2,175 2,175 935,300
2004/12/13 2,200 2,220 2,200 2,205 523,000
2004/12/10 2,165 2,210 2,165 2,195 3,741,200
2004/12/09 2,255 2,260 2,185 2,205 697,600
2004/12/08 2,230 2,290 2,230 2,260 595,300
2004/12/07 2,280 2,285 2,250 2,265 383,800
2004/12/06 2,275 2,275 2,250 2,275 455,500
2004/12/03 2,255 2,265 2,235 2,245 658,700
2004/12/02 2,235 2,265 2,220 2,250 580,600
2004/12/01 2,205 2,215 2,190 2,205 530,700
2004/11/30 2,230 2,245 2,210 2,245 599,000
2004/11/29 2,225 2,265 2,220 2,260 378,800
2004/11/26 2,240 2,265 2,200 2,215 490,300
2004/11/25 2,270 2,270 2,235 2,255 375,700
2004/11/24 2,215 2,260 2,210 2,260 241,900
2004/11/22 2,235 2,250 2,200 2,220 342,700
2004/11/19 2,255 2,290 2,255 2,275 312,700
2004/11/18 2,285 2,315 2,250 2,265 540,700
2004/11/17 2,300 2,320 2,290 2,295 454,500
2004/11/16 2,350 2,350 2,300 2,300 447,800
2004/11/15 2,280 2,350 2,275 2,345 859,000
2004/11/12 2,255 2,305 2,255 2,275 1,162,800
2004/11/11 2,310 2,310 2,255 2,255 460,800
2004/11/10 2,290 2,310 2,280 2,290 525,400
2004/11/09 2,290 2,315 2,275 2,305 748,200
2004/11/08 2,275 2,325 2,265 2,285 1,321,400
2004/11/05 2,380 2,395 2,320 2,345 1,933,400
2004/11/04 2,415 2,460 2,415 2,445 397,500
2004/11/02 2,350 2,425 2,350 2,410 660,500
2004/11/01 2,375 2,385 2,360 2,365 172,200
2004/10/29 2,405 2,415 2,380 2,390 286,200
2004/10/28 2,395 2,435 2,385 2,420 570,600
2004/10/27 2,385 2,385 2,345 2,365 336,400
2004/10/26 2,365 2,380 2,360 2,360 261,100
2004/10/25 2,380 2,390 2,355 2,365 580,300
2004/10/22 2,415 2,440 2,400 2,430 334,900
2004/10/21 2,425 2,445 2,405 2,415 305,200
2004/10/20 2,475 2,485 2,420 2,425 524,500
2004/10/19 2,520 2,520 2,475 2,515 231,200
2004/10/18 2,465 2,490 2,450 2,490 362,300
2004/10/15 2,450 2,470 2,445 2,455 319,000
2004/10/14 2,510 2,535 2,485 2,485 348,300
2004/10/13 2,540 2,565 2,505 2,525 391,200
2004/10/12 2,535 2,560 2,495 2,505 623,500
2004/10/08 2,590 2,590 2,565 2,580 942,800
2004/10/07 2,580 2,590 2,555 2,590 380,600
2004/10/06 2,530 2,600 2,515 2,570 530,500
2004/10/05 2,535 2,550 2,510 2,535 431,900
2004/10/04 2,500 2,560 2,490 2,560 581,800
2004/10/01 2,470 2,490 2,460 2,490 713,100
2004/09/30 2,520 2,535 2,440 2,440 1,337,800
2004/09/29 2,595 2,600 2,455 2,505 1,022,200
2004/09/28 2,600 2,615 2,540 2,580 455,200
2004/09/27 2,575 2,590 2,550 2,560 491,400
2004/09/24 2,555 2,605 2,550 2,600 469,800
2004/09/22 2,640 2,645 2,565 2,605 574,300
2004/09/21 2,635 2,645 2,610 2,635 322,100
2004/09/17 2,595 2,640 2,580 2,625 1,025,000
2004/09/16 2,580 2,645 2,565 2,635 625,200
2004/09/15 2,620 2,620 2,570 2,570 318,500
2004/09/14 2,615 2,625 2,595 2,620 399,200
2004/09/13 2,565 2,620 2,535 2,605 527,300
2004/09/10 2,530 2,550 2,480 2,525 3,008,500
2004/09/09 2,605 2,625 2,540 2,570 680,300
2004/09/08 2,630 2,630 2,590 2,605 547,800
2004/09/07 2,515 2,620 2,515 2,620 881,800
2004/09/06 2,525 2,525 2,460 2,490 562,500
2004/09/03 2,510 2,520 2,480 2,505 393,200
2004/09/02 2,470 2,500 2,455 2,495 394,900
2004/09/01 2,450 2,475 2,445 2,445 341,700
2004/08/31 2,450 2,470 2,435 2,445 292,800
2004/08/30 2,495 2,500 2,445 2,455 397,000
2004/08/27 2,450 2,495 2,440 2,495 285,000
2004/08/26 2,455 2,495 2,430 2,440 644,800
2004/08/25 2,450 2,485 2,430 2,470 609,100
2004/08/24 2,465 2,485 2,420 2,450 682,500
2004/08/23 2,510 2,520 2,485 2,485 320,500
2004/08/20 2,505 2,525 2,475 2,495 297,300
2004/08/19 2,430 2,530 2,430 2,510 371,200
2004/08/18 2,460 2,470 2,420 2,455 351,500
2004/08/17 2,465 2,470 2,430 2,435 272,700
2004/08/16 2,425 2,445 2,405 2,425 390,700
2004/08/13 2,460 2,495 2,450 2,450 793,300
2004/08/12 2,500 2,545 2,480 2,535 405,800
2004/08/11 2,570 2,570 2,495 2,500 531,000
2004/08/10 2,435 2,520 2,405 2,510 1,022,900
2004/08/09 2,405 2,425 2,375 2,395 599,300
2004/08/06 2,345 2,440 2,340 2,425 672,300
2004/08/05 2,355 2,380 2,330 2,365 315,200
2004/08/04 2,360 2,370 2,315 2,330 679,800
2004/08/03 2,410 2,435 2,375 2,390 419,000
2004/08/02 2,400 2,435 2,355 2,385 758,400
2004/07/30 2,480 2,480 2,400 2,415 1,128,300
2004/07/29 2,555 2,565 2,485 2,525 356,500
2004/07/28 2,540 2,585 2,530 2,555 544,800
2004/07/27 2,525 2,545 2,480 2,490 363,800
2004/07/26 2,540 2,540 2,500 2,520 384,200
2004/07/23 2,625 2,645 2,555 2,555 345,200
2004/07/22 2,580 2,620 2,580 2,620 265,400
2004/07/21 2,625 2,650 2,600 2,650 336,100
2004/07/20 2,590 2,620 2,560 2,575 452,600
2004/07/16 2,595 2,675 2,565 2,660 459,100
2004/07/15 2,670 2,685 2,610 2,635 445,400
2004/07/14 2,720 2,720 2,620 2,630 428,000
2004/07/13 2,665 2,680 2,635 2,665 329,400
2004/07/12 2,710 2,725 2,665 2,705 190,400
2004/07/09 2,575 2,710 2,575 2,670 789,300
2004/07/08 2,620 2,645 2,595 2,615 373,200
2004/07/07 2,620 2,665 2,605 2,615 603,600
2004/07/06 2,700 2,760 2,675 2,680 387,800
2004/07/05 2,710 2,735 2,680 2,700 294,400
2004/07/02 2,765 2,780 2,740 2,740 240,000
2004/07/01 2,800 2,820 2,770 2,790 381,000
2004/06/30 2,740 2,785 2,730 2,770 600,000
2004/06/29 2,765 2,800 2,740 2,765 498,600
2004/06/28 2,740 2,800 2,720 2,800 465,300
2004/06/25 2,730 2,740 2,690 2,740 423,900
2004/06/24 2,705 2,725 2,680 2,725 551,700
2004/06/23 2,715 2,725 2,645 2,675 658,000
2004/06/22 2,670 2,690 2,630 2,690 548,200
2004/06/21 2,660 2,695 2,625 2,695 669,100
2004/06/18 2,625 2,640 2,555 2,590 482,100
2004/06/17 2,630 2,680 2,605 2,665 416,500
2004/06/16 2,680 2,705 2,650 2,670 625,800
2004/06/15 2,595 2,630 2,550 2,610 555,500
2004/06/14 2,600 2,640 2,585 2,600 386,600
2004/06/11 2,625 2,640 2,580 2,600 2,511,700
2004/06/10 2,485 2,620 2,475 2,585 1,020,700
2004/06/09 2,500 2,520 2,470 2,500 588,500
2004/06/08 2,475 2,485 2,455 2,470 546,500
2004/06/07 2,430 2,450 2,410 2,435 776,800
2004/06/04 2,350 2,400 2,330 2,400 567,000
2004/06/03 2,445 2,455 2,330 2,345 993,500
2004/06/02 2,440 2,440 2,400 2,420 352,700
2004/06/01 2,395 2,455 2,385 2,435 414,200
2004/05/31 2,440 2,460 2,375 2,415 543,200
2004/05/28 2,445 2,460 2,405 2,460 424,000
2004/05/27 2,445 2,445 2,400 2,425 329,800
2004/05/26 2,440 2,465 2,395 2,440 640,700
2004/05/25 2,435 2,435 2,360 2,400 768,600
2004/05/24 2,420 2,455 2,405 2,430 584,200
2004/05/21 2,375 2,435 2,340 2,415 608,300
2004/05/20 2,385 2,415 2,305 2,335 979,700
2004/05/19 2,400 2,460 2,365 2,390 781,900
2004/05/18 2,270 2,395 2,265 2,385 906,000
2004/05/17 2,395 2,410 2,290 2,310 963,700
2004/05/14 2,450 2,450 2,325 2,355 1,978,100
2004/05/13 2,505 2,520 2,450 2,455 1,764,200
2004/05/12 2,580 2,660 2,560 2,630 1,176,400
2004/05/11 2,510 2,570 2,450 2,520 846,200
2004/05/10 2,680 2,690 2,530 2,545 1,005,600
2004/05/07 2,760 2,770 2,690 2,700 1,004,100
2004/05/06 2,830 2,850 2,760 2,770 676,500
2004/04/30 2,850 2,855 2,805 2,830 1,053,800
2004/04/28 2,930 2,930 2,875 2,910 428,500
2004/04/27 2,895 2,935 2,890 2,920 522,100
2004/04/26 2,890 2,915 2,875 2,900 523,100
2004/04/23 2,870 2,885 2,855 2,870 616,500
2004/04/22 2,875 2,900 2,860 2,860 472,500
2004/04/21 2,885 2,905 2,870 2,870 466,300
2004/04/20 2,885 2,940 2,850 2,895 674,800
2004/04/19 2,890 2,910 2,850 2,900 505,900
2004/04/16 2,905 2,930 2,850 2,860 783,800
2004/04/15 2,975 3,000 2,855 2,865 1,175,600
2004/04/14 2,990 3,020 2,960 2,980 630,800
2004/04/13 3,110 3,120 3,010 3,040 481,500
2004/04/12 3,040 3,100 3,010 3,100 359,000
2004/04/09 3,080 3,080 2,980 2,995 1,036,800
2004/04/08 3,090 3,130 3,080 3,120 438,600
2004/04/07 3,130 3,140 3,100 3,120 416,500
2004/04/06 3,110 3,140 3,070 3,140 672,200
2004/04/05 3,130 3,130 3,090 3,090 580,900
2004/04/02 3,060 3,080 3,030 3,080 517,600
2004/04/01 3,050 3,100 3,010 3,060 448,100
2004/03/31 3,070 3,080 3,000 3,040 443,900
2004/03/30 3,130 3,140 3,060 3,060 476,400
2004/03/29 3,070 3,130 3,030 3,090 916,100
2004/03/26 2,985 3,020 2,955 3,020 693,300
2004/03/25 2,935 2,950 2,910 2,930 441,000
2004/03/24 2,905 2,915 2,865 2,890 451,600
2004/03/23 2,875 2,935 2,825 2,890 536,400
2004/03/22 2,915 2,940 2,895 2,920 286,300
2004/03/19 2,920 2,970 2,910 2,945 362,000
2004/03/18 2,980 2,990 2,905 2,930 569,300
2004/03/17 2,920 2,975 2,910 2,950 467,900
2004/03/16 2,900 2,945 2,885 2,920 440,400
2004/03/15 2,930 2,935 2,900 2,920 379,200
2004/03/12 2,890 2,940 2,850 2,860 3,285,400
2004/03/11 2,950 2,995 2,935 2,970 680,500
2004/03/10 3,000 3,020 2,955 3,010 808,000
2004/03/09 3,000 3,040 2,980 3,010 734,200
2004/03/08 3,000 3,020 2,975 2,980 863,400
2004/03/05 2,970 2,970 2,890 2,960 822,500
2004/03/04 2,865 2,970 2,845 2,970 1,608,100
2004/03/03 2,830 2,850 2,785 2,785 1,191,600
2004/03/02 2,875 2,930 2,820 2,865 881,300
2004/03/01 2,800 2,890 2,800 2,855 1,138,300
2004/02/27 2,745 2,840 2,735 2,840 758,100
2004/02/26 2,705 2,740 2,690 2,740 223,300
2004/02/25 2,700 2,735 2,680 2,705 310,800
2004/02/24 2,760 2,760 2,675 2,680 579,400
2004/02/23 2,720 2,775 2,710 2,765 574,300
2004/02/20 2,700 2,740 2,695 2,705 319,900
2004/02/19 2,740 2,745 2,690 2,695 408,700
2004/02/18 2,760 2,775 2,720 2,735 484,800
2004/02/17 2,720 2,770 2,685 2,755 481,900
2004/02/16 2,690 2,740 2,670 2,715 495,200
2004/02/13 2,650 2,690 2,650 2,665 706,100
2004/02/12 2,675 2,700 2,665 2,685 801,800
2004/02/10 2,665 2,680 2,630 2,645 671,100
2004/02/09 2,760 2,785 2,660 2,685 680,300
2004/02/06 2,660 2,745 2,645 2,745 817,900
2004/02/05 2,645 2,665 2,610 2,620 1,042,500
2004/02/04 2,740 2,765 2,665 2,680 710,300
2004/02/03 2,805 2,820 2,710 2,760 914,800
2004/02/02 2,835 2,845 2,800 2,820 1,150,200
2004/01/30 2,975 3,000 2,900 2,915 967,900
2004/01/29 3,100 3,140 2,940 2,975 1,721,100
2004/01/28 2,965 3,030 2,930 2,990 531,500
2004/01/27 3,020 3,030 2,970 2,970 281,300
2004/01/26 2,990 3,050 2,965 2,995 334,800
2004/01/23 2,985 3,060 2,940 3,010 363,100
2004/01/22 3,010 3,030 2,970 2,980 469,400
2004/01/21 3,020 3,080 3,000 3,000 431,800
2004/01/20 3,050 3,090 3,020 3,050 517,100
2004/01/19 3,010 3,080 3,000 3,050 427,400
2004/01/16 2,970 2,985 2,950 2,970 596,200
2004/01/15 3,080 3,080 2,970 2,970 410,500
2004/01/14 3,060 3,100 3,040 3,100 433,500
2004/01/13 3,200 3,210 3,090 3,150 283,500
2004/01/09 3,210 3,230 3,160 3,190 617,400
2004/01/08 3,100 3,190 3,090 3,160 419,200
2004/01/07 3,200 3,210 3,100 3,110 304,700
2004/01/06 3,250 3,250 3,140 3,170 280,500
2004/01/05 3,200 3,220 3,170 3,200 206,100

このページの先頭へ