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
2011/12/30 2,276 2,342 2,276 2,305 761,200
2011/12/29 2,270 2,284 2,250 2,276 674,600
2011/12/28 2,275 2,315 2,272 2,298 924,800
2011/12/27 2,282 2,314 2,274 2,292 449,600
2011/12/26 2,328 2,358 2,296 2,299 916,500
2011/12/22 2,295 2,313 2,249 2,278 923,100
2011/12/21 2,279 2,318 2,279 2,284 851,000
2011/12/20 2,278 2,304 2,249 2,276 900,700
2011/12/19 2,230 2,286 2,226 2,274 1,421,300
2011/12/16 2,237 2,281 2,230 2,257 1,567,600
2011/12/15 2,200 2,232 2,188 2,215 1,501,400
2011/12/14 2,195 2,224 2,160 2,210 1,898,000
2011/12/13 2,202 2,219 2,157 2,193 1,984,900
2011/12/12 2,293 2,300 2,226 2,236 1,669,200
2011/12/09 2,258 2,297 2,252 2,268 3,836,400
2011/12/08 2,297 2,339 2,282 2,321 1,324,700
2011/12/07 2,278 2,347 2,255 2,340 1,374,000
2011/12/06 2,343 2,343 2,251 2,274 1,738,900
2011/12/05 2,410 2,420 2,338 2,350 1,975,400
2011/12/02 2,266 2,350 2,255 2,347 1,956,300
2011/12/01 2,336 2,369 2,245 2,258 2,065,100
2011/11/30 2,158 2,288 2,156 2,286 2,692,100
2011/11/29 2,164 2,197 2,128 2,180 1,371,100
2011/11/28 2,146 2,190 2,098 2,124 1,920,400
2011/11/25 2,100 2,125 2,075 2,104 1,739,900
2011/11/24 2,100 2,117 2,050 2,084 2,494,100
2011/11/22 2,199 2,229 2,116 2,150 2,496,400
2011/11/21 2,299 2,300 2,226 2,235 1,637,300
2011/11/18 2,344 2,395 2,303 2,315 1,975,100
2011/11/17 2,408 2,415 2,359 2,378 1,173,200
2011/11/16 2,433 2,469 2,390 2,415 1,215,400
2011/11/15 2,483 2,506 2,439 2,456 1,220,400
2011/11/14 2,485 2,533 2,463 2,489 1,203,400
2011/11/11 2,498 2,510 2,385 2,435 2,528,800
2011/11/10 2,503 2,543 2,476 2,485 1,613,100
2011/11/09 2,574 2,592 2,533 2,570 995,200
2011/11/08 2,603 2,644 2,496 2,508 1,823,000
2011/11/07 2,502 2,608 2,502 2,590 1,903,600
2011/11/04 2,410 2,500 2,272 2,496 3,612,500
2011/11/02 2,398 2,438 2,340 2,366 2,327,800
2011/11/01 2,551 2,602 2,308 2,405 2,657,700
2011/10/31 2,520 2,670 2,507 2,592 1,407,000
2011/10/28 2,605 2,610 2,529 2,549 830,300
2011/10/27 2,476 2,567 2,465 2,546 976,300
2011/10/26 2,432 2,500 2,401 2,477 761,000
2011/10/25 2,547 2,558 2,465 2,477 915,600
2011/10/24 2,515 2,563 2,470 2,538 1,116,400
2011/10/21 2,621 2,621 2,505 2,513 1,036,600
2011/10/20 2,592 2,635 2,572 2,613 824,100
2011/10/19 2,619 2,626 2,495 2,563 1,363,800
2011/10/18 2,656 2,656 2,581 2,604 785,300
2011/10/17 2,621 2,670 2,615 2,655 1,104,100
2011/10/14 2,570 2,582 2,521 2,571 1,781,300
2011/10/13 2,512 2,595 2,471 2,571 1,226,500
2011/10/12 2,600 2,613 2,512 2,522 1,596,800
2011/10/11 2,707 2,728 2,617 2,632 1,253,200
2011/10/07 2,709 2,713 2,645 2,658 1,426,700
2011/10/06 2,715 2,731 2,668 2,718 1,019,600
2011/10/05 2,660 2,740 2,628 2,691 1,760,100
2011/10/04 2,596 2,655 2,560 2,648 2,111,700
2011/10/03 2,609 2,641 2,551 2,624 1,467,700
2011/09/30 2,600 2,635 2,567 2,619 1,695,700
2011/09/29 2,482 2,614 2,451 2,609 3,318,300
2011/09/28 2,423 2,510 2,419 2,477 2,565,600
2011/09/27 2,374 2,424 2,366 2,405 2,517,100
2011/09/26 2,405 2,467 2,321 2,332 2,624,400
2011/09/22 2,400 2,573 2,385 2,414 3,289,300
2011/09/21 2,500 2,522 2,420 2,451 3,404,700
2011/09/20 2,661 2,673 2,522 2,533 3,070,500
2011/09/16 2,799 2,800 2,707 2,724 2,168,200
2011/09/15 2,800 2,835 2,720 2,760 1,634,500
2011/09/14 2,750 2,861 2,727 2,735 2,021,200
2011/09/13 2,806 2,811 2,702 2,735 1,871,800
2011/09/12 2,840 2,868 2,801 2,805 1,356,200
2011/09/09 2,786 2,906 2,772 2,861 4,726,800
2011/09/08 2,834 2,861 2,763 2,770 1,301,800
2011/09/07 2,780 2,798 2,695 2,784 2,074,900
2011/09/06 2,839 2,850 2,706 2,707 2,680,900
2011/09/05 2,834 2,905 2,810 2,888 2,532,400
2011/09/02 2,770 2,844 2,726 2,835 2,134,700
2011/09/01 2,858 2,860 2,772 2,795 1,911,300
2011/08/31 2,813 2,834 2,751 2,808 1,839,500
2011/08/30 2,649 2,825 2,646 2,818 3,809,700
2011/08/29 2,545 2,645 2,541 2,630 1,621,600
2011/08/26 2,557 2,587 2,521 2,546 1,640,600
2011/08/25 2,629 2,629 2,536 2,541 2,004,300
2011/08/24 2,578 2,648 2,563 2,579 1,616,700
2011/08/23 2,524 2,630 2,476 2,584 2,807,400
2011/08/22 2,548 2,578 2,520 2,523 1,410,100
2011/08/19 2,580 2,617 2,541 2,550 1,667,200
2011/08/18 2,639 2,664 2,589 2,636 1,690,500
2011/08/17 2,679 2,682 2,580 2,639 1,952,200
2011/08/16 2,598 2,693 2,593 2,667 3,384,200
2011/08/15 2,573 2,599 2,522 2,586 1,477,200
2011/08/12 2,597 2,621 2,519 2,540 4,031,000
2011/08/11 2,406 2,614 2,405 2,598 3,986,100
2011/08/10 2,312 2,447 2,295 2,437 2,924,200
2011/08/09 2,229 2,269 2,172 2,264 3,017,000
2011/08/08 2,309 2,368 2,262 2,295 2,827,400
2011/08/05 2,270 2,335 2,230 2,335 3,286,100
2011/08/04 2,157 2,307 2,136 2,295 3,916,800
2011/08/03 2,130 2,192 2,112 2,183 2,036,000
2011/08/02 2,087 2,129 2,073 2,129 1,178,000
2011/08/01 2,070 2,112 2,061 2,093 1,431,700
2011/07/29 2,061 2,076 2,021 2,024 1,529,500
2011/07/28 2,060 2,068 2,036 2,062 1,500,200
2011/07/27 2,110 2,124 2,094 2,101 1,498,700
2011/07/26 2,105 2,129 2,099 2,116 2,715,600
2011/07/25 2,027 2,060 2,023 2,048 1,283,000
2011/07/22 2,031 2,062 2,021 2,052 1,516,600
2011/07/21 2,030 2,045 2,016 2,030 1,585,300
2011/07/20 2,069 2,076 2,047 2,055 637,700
2011/07/19 2,029 2,049 2,021 2,033 1,382,200
2011/07/15 2,020 2,065 2,016 2,047 1,959,200
2011/07/14 1,999 2,030 1,995 2,016 1,327,300
2011/07/13 1,946 2,010 1,946 2,004 1,398,900
2011/07/12 1,948 1,974 1,933 1,966 1,127,100
2011/07/11 1,961 1,992 1,961 1,978 1,108,800
2011/07/08 2,027 2,027 1,982 1,989 1,634,900
2011/07/07 1,961 2,002 1,956 1,991 1,222,500
2011/07/06 1,985 1,995 1,954 1,987 1,174,600
2011/07/05 1,950 1,985 1,947 1,984 1,501,400
2011/07/04 1,921 1,954 1,911 1,940 1,363,000
2011/07/01 1,900 1,921 1,900 1,919 930,100
2011/06/30 1,897 1,920 1,891 1,896 1,155,900
2011/06/29 1,924 1,929 1,902 1,909 925,600
2011/06/28 1,898 1,947 1,888 1,895 1,275,700
2011/06/27 1,887 1,906 1,871 1,872 1,190,700
2011/06/24 1,891 1,903 1,878 1,902 1,314,900
2011/06/23 1,906 1,920 1,893 1,904 1,175,200
2011/06/22 1,894 1,933 1,889 1,927 2,207,600
2011/06/21 1,846 1,879 1,838 1,876 1,296,100
2011/06/20 1,850 1,858 1,821 1,842 1,206,100
2011/06/17 1,850 1,878 1,833 1,850 1,628,300
2011/06/16 1,828 1,871 1,814 1,843 1,631,800
2011/06/15 1,872 1,873 1,839 1,868 1,557,700
2011/06/14 1,873 1,892 1,845 1,873 1,633,400
2011/06/13 1,833 1,889 1,826 1,879 2,241,900
2011/06/10 1,777 1,835 1,770 1,832 4,515,500
2011/06/09 1,735 1,755 1,704 1,752 1,455,200
2011/06/08 1,723 1,739 1,707 1,736 952,200
2011/06/07 1,719 1,739 1,692 1,719 1,062,600
2011/06/06 1,707 1,724 1,673 1,708 1,472,400
2011/06/03 1,746 1,783 1,715 1,716 2,078,900
2011/06/02 1,728 1,761 1,720 1,753 2,105,500
2011/06/01 1,691 1,755 1,679 1,754 2,702,900
2011/05/31 1,635 1,681 1,624 1,681 1,045,100
2011/05/30 1,629 1,648 1,612 1,634 841,600
2011/05/27 1,623 1,651 1,623 1,641 967,400
2011/05/26 1,631 1,663 1,622 1,645 1,883,800
2011/05/25 1,582 1,598 1,579 1,589 492,500
2011/05/24 1,575 1,590 1,564 1,581 747,900
2011/05/23 1,588 1,588 1,569 1,584 750,400
2011/05/20 1,567 1,583 1,551 1,569 494,900
2011/05/19 1,595 1,613 1,568 1,573 790,600
2011/05/18 1,570 1,602 1,560 1,588 725,800
2011/05/17 1,526 1,572 1,521 1,567 835,200
2011/05/16 1,523 1,557 1,521 1,537 922,400
2011/05/13 1,605 1,607 1,521 1,551 2,381,800
2011/05/12 1,617 1,637 1,594 1,614 1,266,500
2011/05/11 1,650 1,653 1,622 1,647 867,900
2011/05/10 1,620 1,648 1,608 1,623 758,200
2011/05/09 1,618 1,631 1,608 1,616 721,900
2011/05/06 1,600 1,638 1,589 1,635 1,464,700
2011/05/02 1,607 1,655 1,600 1,654 767,900
2011/04/28 1,583 1,604 1,559 1,596 1,090,000
2011/04/27 1,549 1,589 1,549 1,574 666,300
2011/04/26 1,564 1,564 1,527 1,549 839,900
2011/04/25 1,565 1,589 1,553 1,575 702,500
2011/04/22 1,551 1,575 1,533 1,554 602,800
2011/04/21 1,593 1,609 1,560 1,560 983,800
2011/04/20 1,546 1,583 1,535 1,574 945,800
2011/04/19 1,530 1,543 1,510 1,532 1,005,600
2011/04/18 1,517 1,571 1,501 1,553 2,545,000
2011/04/15 1,487 1,506 1,474 1,501 818,000
2011/04/14 1,465 1,494 1,460 1,491 877,100
2011/04/13 1,474 1,496 1,460 1,482 695,900
2011/04/12 1,503 1,509 1,467 1,476 1,008,800
2011/04/11 1,511 1,535 1,502 1,530 610,900
2011/04/08 1,492 1,537 1,462 1,522 2,238,700
2011/04/07 1,528 1,541 1,478 1,487 1,551,200
2011/04/06 1,555 1,565 1,521 1,522 890,900
2011/04/05 1,538 1,546 1,521 1,528 856,400
2011/04/04 1,538 1,568 1,523 1,550 1,189,600
2011/04/01 1,523 1,541 1,506 1,521 794,200
2011/03/31 1,521 1,543 1,492 1,540 1,373,500
2011/03/30 1,467 1,509 1,454 1,507 956,700
2011/03/29 1,434 1,465 1,432 1,445 1,912,100
2011/03/28 1,487 1,487 1,449 1,469 1,548,300
2011/03/25 1,513 1,527 1,489 1,509 1,402,800
2011/03/24 1,520 1,534 1,499 1,506 866,800
2011/03/23 1,550 1,554 1,496 1,511 2,233,400
2011/03/22 1,522 1,595 1,522 1,581 2,552,200
2011/03/18 1,430 1,490 1,430 1,478 2,396,400
2011/03/17 1,336 1,457 1,320 1,410 3,393,500
2011/03/16 1,516 1,595 1,372 1,426 3,474,000
2011/03/15 1,530 1,570 1,293 1,306 3,652,700
2011/03/14 1,667 1,735 1,598 1,610 1,676,200
2011/03/11 1,772 1,815 1,772 1,787 3,666,800
2011/03/10 1,820 1,834 1,798 1,803 812,200
2011/03/09 1,850 1,863 1,822 1,833 1,231,300
2011/03/08 1,825 1,843 1,817 1,835 785,100
2011/03/07 1,818 1,875 1,813 1,827 2,110,000
2011/03/04 1,832 1,865 1,778 1,812 3,444,200
2011/03/03 1,704 1,776 1,701 1,769 1,726,500
2011/03/02 1,694 1,712 1,687 1,699 1,170,700
2011/03/01 1,722 1,729 1,703 1,721 1,073,400
2011/02/28 1,675 1,726 1,662 1,721 1,328,900
2011/02/25 1,659 1,690 1,646 1,684 1,372,100
2011/02/24 1,628 1,667 1,624 1,635 1,440,400
2011/02/23 1,627 1,628 1,601 1,621 920,900
2011/02/22 1,628 1,635 1,603 1,630 1,302,400
2011/02/21 1,653 1,656 1,631 1,652 906,100
2011/02/18 1,657 1,662 1,639 1,653 1,259,100
2011/02/17 1,671 1,678 1,653 1,656 919,800
2011/02/16 1,649 1,663 1,641 1,662 724,900
2011/02/15 1,666 1,668 1,651 1,654 839,000
2011/02/14 1,684 1,685 1,674 1,677 651,400
2011/02/10 1,664 1,689 1,664 1,678 942,800
2011/02/09 1,710 1,713 1,670 1,674 958,400
2011/02/08 1,670 1,673 1,657 1,664 515,600
2011/02/07 1,690 1,693 1,652 1,655 900,300
2011/02/04 1,627 1,691 1,626 1,677 2,338,800
2011/02/03 1,659 1,707 1,539 1,564 2,983,000
2011/02/02 1,657 1,702 1,656 1,696 831,600
2011/02/01 1,637 1,665 1,633 1,648 746,300
2011/01/31 1,618 1,649 1,606 1,641 689,700
2011/01/28 1,678 1,690 1,647 1,649 726,600
2011/01/27 1,712 1,719 1,692 1,692 643,500
2011/01/26 1,693 1,706 1,687 1,698 571,700
2011/01/25 1,705 1,712 1,688 1,710 717,600
2011/01/24 1,703 1,703 1,681 1,701 453,000
2011/01/21 1,740 1,740 1,684 1,690 1,114,500
2011/01/20 1,709 1,753 1,709 1,726 914,400
2011/01/19 1,726 1,730 1,712 1,726 471,900
2011/01/18 1,716 1,734 1,702 1,719 616,900
2011/01/17 1,724 1,739 1,715 1,731 712,400
2011/01/14 1,722 1,762 1,715 1,730 1,838,000
2011/01/13 1,765 1,766 1,749 1,762 625,100
2011/01/12 1,769 1,772 1,745 1,748 964,500
2011/01/11 1,773 1,785 1,763 1,775 772,100
2011/01/07 1,783 1,794 1,775 1,781 440,400
2011/01/06 1,787 1,797 1,772 1,791 882,700
2011/01/05 1,740 1,768 1,737 1,748 546,600
2011/01/04 1,736 1,768 1,733 1,755 672,600

このページの先頭へ