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
2005/12/30 2,685 2,710 2,595 2,595 733,600
2005/12/29 2,630 2,685 2,625 2,665 812,000
2005/12/28 2,580 2,630 2,570 2,630 574,700
2005/12/27 2,595 2,600 2,570 2,595 404,700
2005/12/26 2,590 2,610 2,585 2,595 665,100
2005/12/22 2,570 2,575 2,525 2,575 831,800
2005/12/21 2,550 2,575 2,535 2,560 1,056,500
2005/12/20 2,490 2,545 2,480 2,540 1,126,700
2005/12/19 2,455 2,500 2,455 2,485 639,200
2005/12/16 2,440 2,475 2,430 2,445 1,018,600
2005/12/15 2,460 2,500 2,425 2,480 1,116,200
2005/12/14 2,500 2,525 2,485 2,485 1,334,900
2005/12/13 2,460 2,505 2,450 2,470 1,312,500
2005/12/12 2,415 2,450 2,415 2,430 563,800
2005/12/09 2,395 2,450 2,390 2,405 4,485,600
2005/12/08 2,385 2,425 2,380 2,380 1,252,400
2005/12/07 2,375 2,385 2,370 2,385 649,800
2005/12/06 2,380 2,400 2,360 2,365 1,105,000
2005/12/05 2,390 2,395 2,350 2,375 1,161,800
2005/12/02 2,375 2,405 2,345 2,405 943,300
2005/12/01 2,380 2,385 2,360 2,370 645,500
2005/11/30 2,390 2,405 2,375 2,395 673,600
2005/11/29 2,410 2,410 2,380 2,385 552,200
2005/11/28 2,380 2,410 2,365 2,410 651,300
2005/11/25 2,375 2,380 2,360 2,370 766,900
2005/11/24 2,350 2,375 2,345 2,360 865,800
2005/11/22 2,360 2,360 2,340 2,340 682,700
2005/11/21 2,350 2,355 2,320 2,350 794,700
2005/11/18 2,330 2,330 2,315 2,330 472,600
2005/11/17 2,290 2,325 2,285 2,315 489,600
2005/11/16 2,305 2,310 2,280 2,290 587,100
2005/11/15 2,330 2,330 2,300 2,310 695,200
2005/11/14 2,325 2,340 2,310 2,335 944,300
2005/11/11 2,305 2,310 2,275 2,285 1,244,700
2005/11/10 2,240 2,305 2,235 2,270 1,585,100
2005/11/09 2,290 2,290 2,210 2,235 1,576,400
2005/11/08 2,385 2,390 2,255 2,290 2,267,800
2005/11/07 2,460 2,465 2,380 2,385 1,026,700
2005/11/04 2,495 2,495 2,435 2,455 850,500
2005/11/02 2,450 2,470 2,430 2,465 570,700
2005/11/01 2,430 2,455 2,420 2,455 499,800
2005/10/31 2,375 2,390 2,355 2,390 542,800
2005/10/28 2,350 2,390 2,330 2,375 551,000
2005/10/27 2,375 2,395 2,360 2,360 499,800
2005/10/26 2,365 2,380 2,350 2,355 401,700
2005/10/25 2,360 2,380 2,345 2,360 540,600
2005/10/24 2,350 2,380 2,315 2,340 583,800
2005/10/21 2,335 2,400 2,330 2,360 706,200
2005/10/20 2,350 2,380 2,350 2,355 541,400
2005/10/19 2,360 2,380 2,335 2,335 663,300
2005/10/18 2,410 2,415 2,365 2,385 737,700
2005/10/17 2,440 2,465 2,405 2,420 649,400
2005/10/14 2,480 2,480 2,425 2,435 1,643,900
2005/10/13 2,415 2,445 2,410 2,435 784,300
2005/10/12 2,445 2,475 2,420 2,430 986,400
2005/10/11 2,455 2,485 2,420 2,485 660,500
2005/10/07 2,490 2,520 2,465 2,470 511,500
2005/10/06 2,545 2,550 2,495 2,525 774,700
2005/10/05 2,560 2,560 2,530 2,540 591,400
2005/10/04 2,515 2,545 2,515 2,545 510,700
2005/10/03 2,520 2,555 2,520 2,525 652,000
2005/09/30 2,530 2,575 2,495 2,555 840,400
2005/09/29 2,525 2,540 2,470 2,515 843,100
2005/09/28 2,540 2,550 2,525 2,535 519,500
2005/09/27 2,570 2,570 2,520 2,545 702,800
2005/09/26 2,625 2,635 2,605 2,615 527,400
2005/09/22 2,625 2,630 2,580 2,585 490,000
2005/09/21 2,640 2,650 2,605 2,625 729,200
2005/09/20 2,600 2,630 2,600 2,625 515,500
2005/09/16 2,590 2,615 2,565 2,595 705,500
2005/09/15 2,555 2,595 2,550 2,595 636,400
2005/09/14 2,555 2,570 2,545 2,550 463,600
2005/09/13 2,580 2,585 2,570 2,575 387,600
2005/09/12 2,580 2,585 2,540 2,585 553,900
2005/09/09 2,545 2,560 2,520 2,555 2,775,400
2005/09/08 2,540 2,540 2,505 2,520 491,100
2005/09/07 2,545 2,550 2,525 2,530 361,300
2005/09/06 2,545 2,560 2,515 2,520 484,600
2005/09/05 2,545 2,545 2,520 2,525 274,900
2005/09/02 2,550 2,560 2,515 2,540 427,300
2005/09/01 2,550 2,570 2,540 2,545 440,000
2005/08/31 2,515 2,540 2,515 2,525 309,700
2005/08/30 2,540 2,550 2,530 2,545 199,400
2005/08/29 2,510 2,525 2,490 2,520 333,100
2005/08/26 2,555 2,555 2,525 2,540 197,000
2005/08/25 2,550 2,560 2,515 2,520 468,400
2005/08/24 2,565 2,580 2,550 2,570 578,100
2005/08/23 2,530 2,615 2,525 2,545 1,426,200
2005/08/22 2,450 2,520 2,450 2,505 647,300
2005/08/19 2,430 2,470 2,415 2,470 420,400
2005/08/18 2,450 2,460 2,435 2,450 349,600
2005/08/17 2,470 2,470 2,445 2,455 370,400
2005/08/16 2,470 2,470 2,440 2,450 414,800
2005/08/15 2,480 2,480 2,445 2,455 307,600
2005/08/12 2,465 2,485 2,450 2,470 797,600
2005/08/11 2,485 2,490 2,440 2,475 516,100
2005/08/10 2,435 2,495 2,415 2,480 818,400
2005/08/09 2,420 2,440 2,380 2,415 345,400
2005/08/08 2,390 2,410 2,355 2,395 624,800
2005/08/05 2,440 2,440 2,400 2,415 437,900
2005/08/04 2,440 2,445 2,410 2,430 433,800
2005/08/03 2,470 2,470 2,435 2,465 462,500
2005/08/02 2,450 2,465 2,430 2,465 658,900
2005/08/01 2,440 2,470 2,425 2,440 509,400
2005/07/29 2,460 2,485 2,435 2,465 870,700
2005/07/28 2,415 2,425 2,405 2,420 288,400
2005/07/27 2,400 2,425 2,390 2,415 320,000
2005/07/26 2,395 2,400 2,370 2,390 402,700
2005/07/25 2,390 2,415 2,365 2,400 456,200
2005/07/22 2,390 2,400 2,365 2,365 421,900
2005/07/21 2,405 2,425 2,400 2,410 576,500
2005/07/20 2,420 2,440 2,410 2,410 409,700
2005/07/19 2,425 2,425 2,405 2,425 299,800
2005/07/15 2,435 2,445 2,425 2,430 375,000
2005/07/14 2,405 2,440 2,400 2,430 433,100
2005/07/13 2,420 2,435 2,390 2,390 359,200
2005/07/12 2,445 2,445 2,415 2,445 362,400
2005/07/11 2,430 2,450 2,425 2,440 471,000
2005/07/08 2,435 2,440 2,410 2,420 1,542,600
2005/07/07 2,395 2,420 2,390 2,420 553,400
2005/07/06 2,385 2,405 2,375 2,395 612,700
2005/07/05 2,385 2,395 2,375 2,385 408,100
2005/07/04 2,390 2,390 2,375 2,385 383,500
2005/07/01 2,345 2,380 2,340 2,370 529,600
2005/06/30 2,305 2,340 2,300 2,340 471,300
2005/06/29 2,330 2,345 2,320 2,335 442,000
2005/06/28 2,265 2,315 2,260 2,315 642,100
2005/06/27 2,265 2,270 2,240 2,250 440,400
2005/06/24 2,265 2,280 2,260 2,275 413,500
2005/06/23 2,275 2,290 2,265 2,290 330,000
2005/06/22 2,265 2,295 2,255 2,290 312,800
2005/06/21 2,275 2,290 2,260 2,275 478,400
2005/06/20 2,270 2,275 2,245 2,275 386,300
2005/06/17 2,225 2,260 2,225 2,260 525,200
2005/06/16 2,225 2,245 2,215 2,240 621,600
2005/06/15 2,225 2,230 2,200 2,210 368,400
2005/06/14 2,210 2,225 2,190 2,220 443,300
2005/06/13 2,195 2,225 2,190 2,205 749,300
2005/06/10 2,130 2,200 2,130 2,185 3,573,000
2005/06/09 2,175 2,185 2,150 2,150 438,600
2005/06/08 2,160 2,195 2,145 2,185 700,500
2005/06/07 2,170 2,185 2,155 2,170 461,100
2005/06/06 2,155 2,185 2,145 2,185 474,100
2005/06/03 2,150 2,180 2,145 2,180 363,100
2005/06/02 2,170 2,170 2,145 2,165 542,100
2005/06/01 2,160 2,185 2,160 2,185 301,200
2005/05/31 2,175 2,185 2,165 2,170 281,300
2005/05/30 2,170 2,185 2,160 2,175 393,000
2005/05/27 2,150 2,185 2,140 2,185 535,700
2005/05/26 2,130 2,160 2,115 2,145 453,900
2005/05/25 2,160 2,165 2,115 2,120 564,200
2005/05/24 2,180 2,200 2,150 2,155 406,700
2005/05/23 2,180 2,205 2,160 2,205 432,600
2005/05/20 2,175 2,195 2,170 2,170 562,900
2005/05/19 2,165 2,210 2,145 2,190 640,500
2005/05/18 2,135 2,155 2,130 2,135 554,100
2005/05/17 2,190 2,215 2,130 2,130 656,200
2005/05/16 2,210 2,220 2,180 2,185 416,400
2005/05/13 2,220 2,230 2,215 2,220 796,000
2005/05/12 2,260 2,265 2,230 2,250 577,900
2005/05/11 2,250 2,275 2,220 2,260 753,800
2005/05/10 2,300 2,300 2,275 2,290 357,800
2005/05/09 2,295 2,310 2,280 2,300 527,200
2005/05/06 2,285 2,300 2,275 2,295 349,400
2005/05/02 2,250 2,290 2,250 2,275 498,300
2005/04/28 2,255 2,265 2,225 2,250 738,100
2005/04/27 2,280 2,305 2,250 2,260 820,100
2005/04/26 2,265 2,290 2,255 2,280 1,092,300
2005/04/25 2,280 2,280 2,230 2,240 705,300
2005/04/22 2,260 2,280 2,230 2,230 988,700
2005/04/21 2,220 2,235 2,195 2,220 659,100
2005/04/20 2,240 2,280 2,235 2,250 912,200
2005/04/19 2,240 2,255 2,210 2,225 1,005,600
2005/04/18 2,305 2,310 2,205 2,225 1,180,600
2005/04/15 2,335 2,375 2,315 2,335 598,300
2005/04/14 2,350 2,360 2,325 2,350 430,500
2005/04/13 2,365 2,375 2,345 2,360 520,000
2005/04/12 2,380 2,390 2,350 2,380 672,200
2005/04/11 2,400 2,410 2,385 2,390 343,400
2005/04/08 2,395 2,410 2,375 2,395 1,141,100
2005/04/07 2,375 2,400 2,355 2,375 523,200
2005/04/06 2,370 2,375 2,350 2,365 442,000
2005/04/05 2,350 2,365 2,350 2,365 477,400
2005/04/04 2,360 2,375 2,345 2,365 800,400
2005/04/01 2,375 2,415 2,355 2,400 517,200
2005/03/31 2,365 2,380 2,345 2,380 874,500
2005/03/30 2,320 2,345 2,305 2,335 818,000
2005/03/29 2,430 2,430 2,315 2,360 679,500
2005/03/28 2,380 2,405 2,375 2,390 313,400
2005/03/25 2,420 2,430 2,400 2,405 543,300
2005/03/24 2,390 2,415 2,385 2,400 459,100
2005/03/23 2,410 2,415 2,375 2,385 569,300
2005/03/22 2,400 2,425 2,400 2,410 364,400
2005/03/18 2,390 2,425 2,380 2,400 501,200
2005/03/17 2,375 2,390 2,370 2,375 443,600
2005/03/16 2,410 2,425 2,400 2,415 483,700
2005/03/15 2,445 2,445 2,405 2,425 581,600
2005/03/14 2,455 2,455 2,415 2,415 425,900
2005/03/11 2,400 2,465 2,400 2,455 3,769,700
2005/03/10 2,440 2,460 2,430 2,430 344,000
2005/03/09 2,470 2,475 2,455 2,465 584,300
2005/03/08 2,450 2,470 2,440 2,465 787,600
2005/03/07 2,450 2,455 2,435 2,445 485,400
2005/03/04 2,405 2,420 2,385 2,420 593,800
2005/03/03 2,395 2,440 2,390 2,440 659,900
2005/03/02 2,380 2,390 2,370 2,390 308,100
2005/03/01 2,380 2,385 2,370 2,370 273,400
2005/02/28 2,385 2,385 2,365 2,375 349,900
2005/02/25 2,360 2,370 2,350 2,365 468,500
2005/02/24 2,310 2,350 2,295 2,340 530,300
2005/02/23 2,320 2,330 2,290 2,310 314,000
2005/02/22 2,325 2,345 2,320 2,325 359,600
2005/02/21 2,325 2,330 2,310 2,320 502,100
2005/02/18 2,305 2,325 2,295 2,320 292,800
2005/02/17 2,315 2,335 2,310 2,315 329,300
2005/02/16 2,320 2,365 2,300 2,305 523,700
2005/02/15 2,335 2,340 2,325 2,335 290,400
2005/02/14 2,335 2,340 2,310 2,325 916,200
2005/02/10 2,270 2,320 2,270 2,315 932,600
2005/02/09 2,300 2,320 2,295 2,305 389,300
2005/02/08 2,295 2,315 2,295 2,300 396,500
2005/02/07 2,285 2,310 2,275 2,290 612,300
2005/02/04 2,290 2,295 2,245 2,270 523,100
2005/02/03 2,305 2,310 2,275 2,285 393,000
2005/02/02 2,345 2,345 2,300 2,300 464,500
2005/02/01 2,320 2,330 2,300 2,330 372,000
2005/01/31 2,290 2,325 2,270 2,305 595,600
2005/01/28 2,275 2,335 2,260 2,290 1,133,600
2005/01/27 2,320 2,340 2,250 2,255 912,100
2005/01/26 2,340 2,345 2,325 2,335 320,900
2005/01/25 2,325 2,340 2,315 2,340 497,500
2005/01/24 2,315 2,335 2,310 2,320 262,800
2005/01/21 2,325 2,340 2,315 2,320 265,800
2005/01/20 2,340 2,345 2,310 2,325 411,100
2005/01/19 2,340 2,375 2,335 2,370 540,300
2005/01/18 2,340 2,345 2,325 2,340 338,900
2005/01/17 2,340 2,355 2,330 2,340 562,600
2005/01/14 2,330 2,355 2,310 2,340 1,197,700
2005/01/13 2,320 2,340 2,320 2,325 341,400
2005/01/12 2,365 2,380 2,335 2,340 528,800
2005/01/11 2,375 2,385 2,350 2,370 550,500
2005/01/07 2,385 2,395 2,370 2,370 385,800
2005/01/06 2,355 2,385 2,355 2,375 424,500
2005/01/05 2,360 2,385 2,360 2,370 325,900
2005/01/04 2,375 2,410 2,350 2,400 231,300

このページの先頭へ