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
2013/12/30 2,419 2,446 2,398 2,429 1,115,000
2013/12/27 2,428 2,438 2,389 2,406 1,088,700
2013/12/26 2,434 2,450 2,408 2,416 1,145,000
2013/12/25 2,413 2,445 2,407 2,442 859,500
2013/12/24 2,470 2,486 2,408 2,412 1,032,200
2013/12/20 2,426 2,448 2,411 2,428 1,142,800
2013/12/19 2,496 2,510 2,447 2,455 1,294,000
2013/12/18 2,400 2,452 2,396 2,447 2,137,300
2013/12/17 2,418 2,427 2,381 2,386 1,127,100
2013/12/16 2,436 2,445 2,377 2,386 1,616,100
2013/12/13 2,469 2,519 2,435 2,489 2,804,200
2013/12/12 2,476 2,492 2,456 2,481 1,416,400
2013/12/11 2,500 2,537 2,494 2,510 938,300
2013/12/10 2,555 2,574 2,517 2,522 1,903,700
2013/12/09 2,584 2,599 2,553 2,579 1,518,300
2013/12/06 2,513 2,540 2,492 2,513 1,491,400
2013/12/05 2,535 2,562 2,502 2,512 1,220,000
2013/12/04 2,530 2,605 2,497 2,581 1,919,400
2013/12/03 2,624 2,638 2,570 2,576 2,153,800
2013/12/02 2,696 2,698 2,627 2,642 1,606,500
2013/11/29 2,590 2,725 2,580 2,663 3,626,200
2013/11/28 2,550 2,579 2,539 2,570 1,595,000
2013/11/27 2,515 2,545 2,487 2,513 1,181,100
2013/11/26 2,559 2,578 2,531 2,539 1,423,300
2013/11/25 2,596 2,596 2,555 2,572 858,700
2013/11/22 2,630 2,634 2,542 2,569 1,475,200
2013/11/21 2,586 2,610 2,543 2,585 1,593,900
2013/11/20 2,575 2,610 2,568 2,573 837,000
2013/11/19 2,585 2,585 2,525 2,553 1,662,100
2013/11/18 2,644 2,657 2,593 2,620 1,298,200
2013/11/15 2,546 2,638 2,510 2,620 2,127,400
2013/11/14 2,465 2,544 2,463 2,498 1,854,300
2013/11/13 2,518 2,545 2,447 2,463 2,055,900
2013/11/12 2,560 2,573 2,508 2,568 1,650,100
2013/11/11 2,456 2,548 2,453 2,544 2,350,800
2013/11/08 2,375 2,453 2,371 2,434 1,655,500
2013/11/07 2,395 2,465 2,282 2,434 2,830,100
2013/11/06 2,382 2,427 2,366 2,416 957,500
2013/11/05 2,330 2,412 2,327 2,401 993,600
2013/11/01 2,368 2,377 2,312 2,325 794,100
2013/10/31 2,418 2,432 2,359 2,367 705,000
2013/10/30 2,450 2,457 2,408 2,425 1,064,300
2013/10/29 2,400 2,446 2,382 2,415 1,250,000
2013/10/28 2,355 2,405 2,332 2,398 1,355,200
2013/10/25 2,335 2,378 2,303 2,311 1,231,700
2013/10/24 2,336 2,358 2,301 2,335 1,086,200
2013/10/23 2,420 2,420 2,330 2,330 916,000
2013/10/22 2,405 2,417 2,381 2,404 381,200
2013/10/21 2,400 2,421 2,392 2,414 518,800
2013/10/18 2,383 2,409 2,360 2,387 661,700
2013/10/17 2,400 2,414 2,376 2,406 1,289,800
2013/10/16 2,383 2,390 2,337 2,370 1,063,200
2013/10/15 2,323 2,396 2,319 2,365 1,531,700
2013/10/11 2,373 2,410 2,288 2,311 3,848,800
2013/10/10 2,249 2,316 2,240 2,315 1,599,100
2013/10/09 2,152 2,223 2,150 2,218 1,147,100
2013/10/08 2,149 2,160 2,125 2,155 775,000
2013/10/07 2,182 2,199 2,156 2,167 987,900
2013/10/04 2,169 2,206 2,152 2,188 1,487,200
2013/10/03 2,215 2,247 2,183 2,189 1,768,600
2013/10/02 2,317 2,365 2,218 2,224 2,062,900
2013/10/01 2,298 2,346 2,283 2,317 1,436,800
2013/09/30 2,270 2,312 2,251 2,266 1,186,500
2013/09/27 2,356 2,376 2,286 2,300 1,607,100
2013/09/26 2,346 2,363 2,295 2,356 1,417,300
2013/09/25 2,390 2,392 2,301 2,327 2,102,800
2013/09/24 2,445 2,495 2,360 2,423 1,700,500
2013/09/20 2,514 2,519 2,433 2,439 1,878,100
2013/09/19 2,422 2,669 2,410 2,502 4,773,900
2013/09/18 2,472 2,472 2,374 2,382 1,391,100
2013/09/17 2,400 2,478 2,390 2,430 999,700
2013/09/13 2,435 2,442 2,341 2,380 2,610,000
2013/09/12 2,399 2,447 2,390 2,427 889,100
2013/09/11 2,370 2,452 2,321 2,425 2,182,000
2013/09/10 2,270 2,374 2,257 2,369 1,606,200
2013/09/09 2,258 2,267 2,175 2,238 1,564,500
2013/09/06 2,192 2,211 2,103 2,108 1,281,800
2013/09/05 2,215 2,216 2,187 2,192 927,300
2013/09/04 2,239 2,242 2,183 2,238 1,210,300
2013/09/03 2,219 2,297 2,209 2,274 831,300
2013/09/02 2,187 2,224 2,163 2,206 565,900
2013/08/30 2,206 2,210 2,154 2,172 817,900
2013/08/29 2,129 2,172 2,119 2,168 1,017,800
2013/08/28 2,102 2,148 2,094 2,117 814,600
2013/08/27 2,141 2,167 2,110 2,132 729,400
2013/08/26 2,182 2,190 2,143 2,154 674,800
2013/08/23 2,196 2,200 2,163 2,169 785,400
2013/08/22 2,197 2,197 2,140 2,160 939,700
2013/08/21 2,241 2,250 2,184 2,224 863,400
2013/08/20 2,275 2,288 2,216 2,224 978,700
2013/08/19 2,256 2,285 2,220 2,281 669,300
2013/08/16 2,262 2,274 2,217 2,255 1,222,300
2013/08/15 2,218 2,294 2,207 2,263 1,023,500
2013/08/14 2,217 2,264 2,211 2,261 882,800
2013/08/13 2,180 2,213 2,166 2,213 1,034,600
2013/08/12 2,106 2,163 2,090 2,140 763,800
2013/08/09 2,104 2,153 2,104 2,130 1,226,100
2013/08/08 2,130 2,194 2,101 2,113 772,000
2013/08/07 2,177 2,205 2,134 2,136 983,800
2013/08/06 2,196 2,216 2,133 2,209 1,041,800
2013/08/05 2,231 2,244 2,166 2,194 1,357,600
2013/08/02 2,213 2,252 2,172 2,251 1,385,300
2013/08/01 2,173 2,270 2,040 2,249 3,146,900
2013/07/31 2,150 2,195 2,125 2,172 916,700
2013/07/30 2,160 2,226 2,132 2,208 693,100
2013/07/29 2,231 2,280 2,165 2,171 789,900
2013/07/26 2,240 2,306 2,211 2,280 885,400
2013/07/25 2,313 2,323 2,276 2,287 548,800
2013/07/24 2,301 2,324 2,274 2,291 524,800
2013/07/23 2,251 2,358 2,223 2,310 1,510,300
2013/07/22 2,242 2,297 2,214 2,255 1,042,700
2013/07/19 2,355 2,369 2,180 2,226 1,721,400
2013/07/18 2,275 2,349 2,275 2,312 1,666,500
2013/07/17 2,258 2,265 2,230 2,256 806,000
2013/07/16 2,164 2,292 2,149 2,266 2,273,200
2013/07/12 2,115 2,170 2,115 2,127 2,033,200
2013/07/11 2,095 2,120 2,076 2,113 1,206,100
2013/07/10 2,085 2,103 2,050 2,078 1,141,000
2013/07/09 2,040 2,075 2,023 2,072 1,150,200
2013/07/08 2,061 2,092 2,036 2,039 1,159,200
2013/07/05 2,011 2,052 2,011 2,049 1,973,100
2013/07/04 2,104 2,107 1,988 2,001 2,898,600
2013/07/03 2,185 2,207 2,140 2,151 966,100
2013/07/02 2,178 2,230 2,122 2,207 1,365,100
2013/07/01 2,125 2,186 2,118 2,177 1,611,500
2013/06/28 2,094 2,135 2,067 2,105 1,264,400
2013/06/27 2,120 2,127 2,000 2,082 1,985,700
2013/06/26 2,241 2,268 2,110 2,119 1,076,100
2013/06/25 2,264 2,274 2,158 2,195 1,177,900
2013/06/24 2,280 2,281 2,208 2,219 1,135,600
2013/06/21 2,143 2,263 2,123 2,233 2,383,800
2013/06/20 2,190 2,244 2,171 2,207 1,708,900
2013/06/19 2,237 2,288 2,215 2,245 1,594,600
2013/06/18 2,249 2,287 2,207 2,238 2,060,600
2013/06/17 2,204 2,322 2,151 2,291 1,844,600
2013/06/14 2,242 2,400 2,224 2,232 3,159,700
2013/06/13 2,360 2,360 2,182 2,231 2,109,000
2013/06/12 2,386 2,395 2,303 2,371 1,477,100
2013/06/11 2,439 2,557 2,420 2,446 1,301,800
2013/06/10 2,360 2,460 2,340 2,460 1,034,200
2013/06/07 2,223 2,355 2,200 2,298 1,776,200
2013/06/06 2,260 2,271 2,172 2,216 1,559,100
2013/06/05 2,378 2,538 2,301 2,306 1,714,000
2013/06/04 2,438 2,467 2,353 2,427 1,382,200
2013/06/03 2,460 2,491 2,362 2,419 1,276,500
2013/05/31 2,421 2,506 2,415 2,486 1,377,700
2013/05/30 2,470 2,527 2,380 2,403 2,280,700
2013/05/29 2,543 2,600 2,480 2,562 1,173,600
2013/05/28 2,566 2,599 2,492 2,542 1,369,800
2013/05/27 2,502 2,609 2,452 2,565 2,243,900
2013/05/24 2,640 2,700 2,450 2,617 2,344,500
2013/05/23 2,895 2,927 2,590 2,590 2,348,000
2013/05/22 2,966 2,984 2,815 2,872 2,945,600
2013/05/21 2,613 2,892 2,611 2,855 2,793,000
2013/05/20 2,590 2,678 2,579 2,607 1,344,800
2013/05/17 2,418 2,533 2,393 2,531 2,001,900
2013/05/16 2,550 2,595 2,401 2,460 2,051,400
2013/05/15 2,600 2,637 2,508 2,554 1,780,900
2013/05/14 2,350 2,633 2,350 2,568 3,602,600
2013/05/13 2,300 2,333 2,268 2,289 1,051,900
2013/05/10 2,191 2,315 2,144 2,295 3,201,400
2013/05/09 2,324 2,388 2,121 2,141 3,285,800
2013/05/08 2,215 2,307 2,189 2,297 1,442,400
2013/05/07 2,154 2,238 2,136 2,234 2,028,700
2013/05/02 2,184 2,198 2,138 2,153 1,130,100
2013/05/01 2,207 2,237 2,184 2,186 897,500
2013/04/30 2,195 2,239 2,170 2,222 940,400
2013/04/26 2,223 2,293 2,194 2,196 2,146,800
2013/04/25 2,205 2,272 2,135 2,269 3,085,200
2013/04/24 2,100 2,220 2,094 2,200 3,681,100
2013/04/23 1,978 2,088 1,965 2,073 3,166,000
2013/04/22 1,961 1,991 1,942 1,991 1,478,900
2013/04/19 1,930 1,953 1,897 1,946 1,294,200
2013/04/18 1,882 1,955 1,880 1,934 2,655,000
2013/04/17 1,850 1,881 1,841 1,877 860,000
2013/04/16 1,833 1,870 1,821 1,850 1,277,100
2013/04/15 1,850 1,868 1,824 1,841 1,459,200
2013/04/12 1,848 1,855 1,821 1,850 2,564,000
2013/04/11 1,830 1,837 1,807 1,818 1,936,700
2013/04/10 1,823 1,846 1,816 1,840 1,708,000
2013/04/09 1,835 1,840 1,811 1,822 1,433,100
2013/04/08 1,798 1,817 1,774 1,812 2,259,300
2013/04/05 1,805 1,818 1,740 1,741 2,891,000
2013/04/04 1,761 1,766 1,723 1,765 2,529,100
2013/04/03 1,806 1,815 1,776 1,780 1,664,000
2013/04/02 1,820 1,821 1,794 1,800 1,754,700
2013/04/01 1,855 1,890 1,835 1,836 1,386,800
2013/03/29 1,899 1,899 1,873 1,895 753,300
2013/03/28 1,892 1,904 1,863 1,875 1,437,000
2013/03/27 1,886 1,903 1,866 1,891 1,377,800
2013/03/26 1,973 1,986 1,946 1,950 902,800
2013/03/25 1,909 1,971 1,903 1,967 1,364,600
2013/03/22 1,907 1,925 1,888 1,895 1,025,500
2013/03/21 1,896 1,916 1,892 1,905 777,000
2013/03/19 1,892 1,900 1,876 1,891 862,100
2013/03/18 1,870 1,873 1,853 1,857 1,267,600
2013/03/15 1,852 1,896 1,851 1,879 1,109,700
2013/03/14 1,859 1,860 1,844 1,853 956,800
2013/03/13 1,850 1,862 1,846 1,849 1,097,700
2013/03/12 1,852 1,872 1,845 1,850 1,780,400
2013/03/11 1,889 1,893 1,838 1,846 1,482,400
2013/03/08 1,902 1,926 1,881 1,888 4,579,300
2013/03/07 1,880 1,899 1,863 1,865 1,203,500
2013/03/06 1,890 1,891 1,855 1,878 936,200
2013/03/05 1,901 1,928 1,894 1,904 1,087,700
2013/03/04 1,846 1,910 1,843 1,899 1,680,400
2013/03/01 1,780 1,825 1,780 1,822 1,050,100
2013/02/28 1,792 1,806 1,782 1,801 1,264,300
2013/02/27 1,780 1,796 1,771 1,784 897,000
2013/02/26 1,785 1,801 1,776 1,781 1,538,400
2013/02/25 1,869 1,870 1,816 1,844 1,223,000
2013/02/22 1,770 1,822 1,763 1,820 1,345,700
2013/02/21 1,768 1,811 1,761 1,769 1,297,200
2013/02/20 1,804 1,805 1,775 1,781 1,027,500
2013/02/19 1,800 1,828 1,780 1,784 1,304,800
2013/02/18 1,806 1,835 1,791 1,829 1,251,500
2013/02/15 1,790 1,800 1,753 1,788 1,524,200
2013/02/14 1,807 1,825 1,792 1,798 1,089,000
2013/02/13 1,817 1,837 1,804 1,816 838,900
2013/02/12 1,853 1,863 1,807 1,821 1,724,100
2013/02/08 1,827 1,868 1,824 1,852 2,098,400
2013/02/07 1,920 1,940 1,822 1,867 3,984,100
2013/02/06 1,890 1,948 1,873 1,920 1,575,000
2013/02/05 1,893 1,907 1,852 1,864 1,668,900
2013/02/04 1,946 1,974 1,912 1,912 1,433,400
2013/02/01 1,939 1,969 1,936 1,940 1,225,500
2013/01/31 1,900 1,936 1,884 1,935 1,635,500
2013/01/30 1,857 1,912 1,853 1,901 1,646,200
2013/01/29 1,863 1,895 1,841 1,856 1,641,100
2013/01/28 1,900 1,940 1,884 1,899 2,303,300
2013/01/25 1,757 1,910 1,748 1,888 5,766,900
2013/01/24 1,713 1,735 1,704 1,727 1,198,800
2013/01/23 1,717 1,753 1,706 1,719 1,451,400
2013/01/22 1,764 1,769 1,735 1,746 1,485,800
2013/01/21 1,786 1,787 1,762 1,762 1,309,400
2013/01/18 1,797 1,798 1,774 1,787 1,490,600
2013/01/17 1,803 1,818 1,754 1,768 1,832,300
2013/01/16 1,804 1,810 1,771 1,773 1,616,300
2013/01/15 1,830 1,833 1,800 1,810 1,717,200
2013/01/11 1,785 1,817 1,775 1,815 2,636,700
2013/01/10 1,805 1,805 1,752 1,756 3,119,100
2013/01/09 1,810 1,833 1,802 1,805 2,015,400
2013/01/08 1,866 1,870 1,816 1,822 2,582,000
2013/01/07 1,938 1,943 1,898 1,898 1,841,700
2013/01/04 1,984 1,984 1,910 1,927 1,513,200

このページの先頭へ