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
2014/12/30 2,247 2,263 2,220 2,220 780,900
2014/12/29 2,318 2,318 2,241 2,267 736,900
2014/12/26 2,305 2,318 2,295 2,309 729,000
2014/12/25 2,266 2,309 2,221 2,303 1,409,800
2014/12/24 2,255 2,259 2,235 2,253 757,500
2014/12/22 2,235 2,257 2,221 2,237 662,200
2014/12/19 2,220 2,246 2,198 2,246 948,900
2014/12/18 2,198 2,199 2,155 2,177 875,700
2014/12/17 2,153 2,174 2,139 2,168 1,249,500
2014/12/16 2,161 2,204 2,160 2,173 1,387,600
2014/12/15 2,198 2,214 2,183 2,191 792,900
2014/12/12 2,160 2,233 2,154 2,223 2,407,800
2014/12/11 2,163 2,177 2,133 2,171 697,800
2014/12/10 2,180 2,215 2,166 2,180 662,900
2014/12/09 2,182 2,216 2,180 2,216 803,000
2014/12/08 2,200 2,212 2,184 2,190 687,700
2014/12/05 2,227 2,231 2,207 2,215 1,016,500
2014/12/04 2,276 2,278 2,245 2,258 1,161,100
2014/12/03 2,262 2,270 2,235 2,262 774,500
2014/12/02 2,233 2,259 2,223 2,250 952,600
2014/12/01 2,193 2,254 2,193 2,253 1,017,700
2014/11/28 2,230 2,247 2,221 2,243 518,200
2014/11/27 2,222 2,233 2,203 2,210 520,600
2014/11/26 2,233 2,266 2,226 2,247 853,500
2014/11/25 2,218 2,235 2,205 2,235 1,171,100
2014/11/21 2,144 2,188 2,143 2,185 1,061,900
2014/11/20 2,158 2,190 2,138 2,164 787,900
2014/11/19 2,136 2,162 2,135 2,151 1,030,400
2014/11/18 2,100 2,128 2,091 2,123 798,900
2014/11/17 2,112 2,115 2,078 2,091 1,554,200
2014/11/14 2,116 2,144 2,106 2,130 1,701,000
2014/11/13 2,143 2,144 2,113 2,119 843,500
2014/11/12 2,155 2,167 2,137 2,143 853,700
2014/11/11 2,118 2,153 2,107 2,145 800,400
2014/11/10 2,124 2,139 2,108 2,128 732,800
2014/11/07 2,140 2,161 2,102 2,142 1,644,300
2014/11/06 2,215 2,217 2,093 2,108 1,845,000
2014/11/05 2,140 2,222 2,140 2,201 1,529,900
2014/11/04 2,250 2,261 2,171 2,190 1,813,000
2014/10/31 2,124 2,219 2,121 2,202 1,592,800
2014/10/30 2,139 2,149 2,117 2,120 1,044,100
2014/10/29 2,121 2,145 2,119 2,124 589,800
2014/10/28 2,090 2,116 2,082 2,095 477,300
2014/10/27 2,102 2,116 2,094 2,108 451,500
2014/10/24 2,100 2,109 2,075 2,088 599,600
2014/10/23 2,048 2,109 2,044 2,082 910,600
2014/10/22 2,041 2,077 2,036 2,072 681,600
2014/10/21 2,069 2,083 2,022 2,024 739,500
2014/10/20 2,038 2,073 2,029 2,072 1,165,400
2014/10/17 2,021 2,030 1,988 1,998 1,350,200
2014/10/16 2,006 2,038 2,005 2,020 1,314,400
2014/10/15 2,076 2,093 2,053 2,078 937,600
2014/10/14 2,061 2,104 2,055 2,086 1,631,400
2014/10/10 2,095 2,130 2,090 2,120 1,653,900
2014/10/09 2,171 2,179 2,128 2,133 742,200
2014/10/08 2,116 2,157 2,106 2,151 874,200
2014/10/07 2,192 2,202 2,157 2,163 1,073,700
2014/10/06 2,199 2,227 2,182 2,212 733,300
2014/10/03 2,151 2,186 2,148 2,179 694,000
2014/10/02 2,200 2,208 2,156 2,163 1,666,000
2014/10/01 2,287 2,296 2,218 2,223 1,600,200
2014/09/30 2,288 2,292 2,250 2,286 1,345,500
2014/09/29 2,317 2,317 2,274 2,286 1,247,700
2014/09/26 2,241 2,274 2,218 2,268 1,028,900
2014/09/25 2,319 2,320 2,264 2,269 1,119,500
2014/09/24 2,307 2,309 2,283 2,294 648,700
2014/09/22 2,300 2,311 2,284 2,308 764,800
2014/09/19 2,332 2,346 2,302 2,310 903,800
2014/09/18 2,339 2,340 2,310 2,325 914,900
2014/09/17 2,302 2,336 2,301 2,325 1,003,100
2014/09/16 2,260 2,303 2,260 2,299 850,100
2014/09/12 2,264 2,310 2,259 2,285 3,026,100
2014/09/11 2,258 2,270 2,237 2,255 1,639,100
2014/09/10 2,281 2,287 2,256 2,283 759,800
2014/09/09 2,323 2,323 2,287 2,288 903,800
2014/09/08 2,338 2,349 2,305 2,323 676,000
2014/09/05 2,311 2,352 2,311 2,347 875,000
2014/09/04 2,385 2,396 2,325 2,334 1,614,900
2014/09/03 2,443 2,443 2,400 2,403 741,200
2014/09/02 2,450 2,461 2,421 2,423 917,800
2014/09/01 2,425 2,453 2,401 2,443 1,002,200
2014/08/29 2,371 2,412 2,355 2,409 644,300
2014/08/28 2,400 2,405 2,380 2,389 459,300
2014/08/27 2,440 2,450 2,402 2,416 502,500
2014/08/26 2,431 2,453 2,427 2,443 359,300
2014/08/25 2,472 2,473 2,437 2,448 527,900
2014/08/22 2,426 2,454 2,425 2,447 822,600
2014/08/21 2,452 2,455 2,418 2,424 574,700
2014/08/20 2,463 2,463 2,428 2,447 478,000
2014/08/19 2,498 2,510 2,441 2,450 790,600
2014/08/18 2,498 2,522 2,473 2,474 975,000
2014/08/15 2,441 2,487 2,441 2,481 863,600
2014/08/14 2,448 2,459 2,433 2,441 574,100
2014/08/13 2,448 2,471 2,441 2,453 732,800
2014/08/12 2,472 2,498 2,451 2,473 700,700
2014/08/11 2,470 2,492 2,454 2,482 977,100
2014/08/08 2,462 2,476 2,401 2,414 1,405,400
2014/08/07 2,470 2,502 2,454 2,495 1,521,800
2014/08/06 2,435 2,494 2,435 2,453 1,398,300
2014/08/05 2,413 2,472 2,402 2,421 1,419,100
2014/08/04 2,398 2,411 2,374 2,404 580,500
2014/08/01 2,390 2,404 2,374 2,391 625,800
2014/07/31 2,420 2,430 2,405 2,415 751,300
2014/07/30 2,430 2,440 2,409 2,431 496,800
2014/07/29 2,443 2,445 2,421 2,432 808,800
2014/07/28 2,415 2,440 2,406 2,418 929,200
2014/07/25 2,393 2,394 2,363 2,382 505,900
2014/07/24 2,382 2,408 2,362 2,367 706,100
2014/07/23 2,370 2,399 2,368 2,382 1,016,300
2014/07/22 2,341 2,379 2,341 2,353 1,515,800
2014/07/18 2,290 2,308 2,286 2,307 573,900
2014/07/17 2,338 2,345 2,320 2,324 467,800
2014/07/16 2,333 2,351 2,324 2,324 564,300
2014/07/15 2,327 2,345 2,319 2,333 580,700
2014/07/14 2,295 2,345 2,271 2,338 1,379,800
2014/07/11 2,252 2,278 2,244 2,249 912,100
2014/07/10 2,280 2,294 2,270 2,274 869,400
2014/07/09 2,247 2,270 2,241 2,266 569,500
2014/07/08 2,265 2,272 2,244 2,252 601,200
2014/07/07 2,276 2,298 2,270 2,276 699,800
2014/07/04 2,272 2,273 2,256 2,262 331,500
2014/07/03 2,264 2,277 2,247 2,251 468,100
2014/07/02 2,266 2,286 2,256 2,271 719,800
2014/07/01 2,231 2,264 2,231 2,253 695,100
2014/06/30 2,240 2,247 2,231 2,239 511,000
2014/06/27 2,255 2,274 2,221 2,225 883,100
2014/06/26 2,286 2,291 2,259 2,267 440,300
2014/06/25 2,266 2,284 2,255 2,268 780,900
2014/06/24 2,249 2,272 2,232 2,252 1,022,500
2014/06/23 2,272 2,284 2,243 2,251 732,100
2014/06/20 2,277 2,284 2,250 2,251 1,820,200
2014/06/19 2,305 2,305 2,281 2,295 1,626,500
2014/06/18 2,285 2,315 2,270 2,305 1,656,300
2014/06/17 2,252 2,301 2,217 2,300 2,440,300
2014/06/16 2,265 2,287 2,244 2,253 873,800
2014/06/13 2,202 2,265 2,202 2,262 1,857,300
2014/06/12 2,231 2,245 2,212 2,237 793,600
2014/06/11 2,250 2,257 2,225 2,250 920,000
2014/06/10 2,298 2,310 2,256 2,268 939,300
2014/06/09 2,299 2,324 2,288 2,294 919,400
2014/06/06 2,268 2,279 2,243 2,272 1,057,500
2014/06/05 2,306 2,314 2,270 2,281 1,206,300
2014/06/04 2,307 2,326 2,291 2,318 1,275,700
2014/06/03 2,350 2,358 2,303 2,307 1,385,300
2014/06/02 2,343 2,365 2,335 2,341 1,336,700
2014/05/30 2,370 2,381 2,302 2,303 1,431,200
2014/05/29 2,401 2,415 2,361 2,371 1,857,900
2014/05/28 2,310 2,415 2,300 2,353 2,166,300
2014/05/27 2,305 2,330 2,303 2,310 754,100
2014/05/26 2,270 2,301 2,245 2,296 930,400
2014/05/23 2,258 2,285 2,237 2,240 835,400
2014/05/22 2,247 2,258 2,224 2,252 727,700
2014/05/21 2,252 2,261 2,203 2,222 1,609,500
2014/05/20 2,302 2,307 2,282 2,290 556,900
2014/05/19 2,303 2,310 2,266 2,271 673,700
2014/05/16 2,310 2,321 2,253 2,278 863,200
2014/05/15 2,300 2,368 2,291 2,356 778,500
2014/05/14 2,348 2,372 2,311 2,328 679,500
2014/05/13 2,270 2,336 2,268 2,323 1,226,000
2014/05/12 2,221 2,262 2,204 2,220 1,107,700
2014/05/09 2,190 2,225 2,130 2,220 2,047,200
2014/05/08 2,218 2,274 2,190 2,229 2,229,800
2014/05/07 2,235 2,248 2,178 2,180 1,341,900
2014/05/02 2,294 2,306 2,269 2,282 974,800
2014/05/01 2,326 2,346 2,313 2,315 725,800
2014/04/30 2,310 2,345 2,305 2,330 891,000
2014/04/28 2,306 2,332 2,271 2,306 1,210,000
2014/04/25 2,356 2,370 2,313 2,356 1,345,100
2014/04/24 2,364 2,400 2,353 2,365 843,500
2014/04/23 2,320 2,345 2,317 2,338 411,900
2014/04/22 2,344 2,347 2,300 2,300 410,200
2014/04/21 2,337 2,360 2,330 2,337 428,200
2014/04/18 2,336 2,336 2,300 2,327 498,700
2014/04/17 2,312 2,341 2,289 2,315 659,600
2014/04/16 2,275 2,327 2,256 2,312 949,800
2014/04/15 2,272 2,273 2,219 2,225 458,700
2014/04/14 2,236 2,247 2,209 2,231 732,300
2014/04/11 2,277 2,306 2,248 2,253 2,026,000
2014/04/10 2,312 2,355 2,291 2,306 1,306,800
2014/04/09 2,328 2,337 2,266 2,271 1,302,300
2014/04/08 2,362 2,396 2,348 2,369 1,303,100
2014/04/07 2,346 2,372 2,331 2,351 569,600
2014/04/04 2,400 2,407 2,367 2,382 463,600
2014/04/03 2,427 2,429 2,386 2,414 1,181,700
2014/04/02 2,333 2,443 2,321 2,411 1,328,400
2014/04/01 2,396 2,400 2,322 2,327 962,800
2014/03/31 2,350 2,394 2,348 2,385 974,500
2014/03/28 2,289 2,345 2,265 2,335 1,107,500
2014/03/27 2,254 2,301 2,235 2,295 1,733,200
2014/03/26 2,351 2,365 2,294 2,305 1,890,900
2014/03/25 2,365 2,402 2,358 2,363 569,600
2014/03/24 2,406 2,435 2,395 2,407 1,050,900
2014/03/20 2,452 2,459 2,365 2,374 757,400
2014/03/19 2,500 2,511 2,436 2,448 1,058,100
2014/03/18 2,509 2,513 2,450 2,476 564,100
2014/03/17 2,441 2,489 2,438 2,454 589,400
2014/03/14 2,542 2,567 2,442 2,461 2,917,100
2014/03/13 2,579 2,625 2,550 2,590 1,214,100
2014/03/12 2,581 2,604 2,523 2,529 866,500
2014/03/11 2,605 2,635 2,588 2,610 737,100
2014/03/10 2,586 2,629 2,582 2,606 850,800
2014/03/07 2,644 2,668 2,602 2,623 1,549,500
2014/03/06 2,610 2,645 2,587 2,638 898,400
2014/03/05 2,599 2,624 2,587 2,612 840,200
2014/03/04 2,540 2,593 2,492 2,586 880,100
2014/03/03 2,549 2,587 2,522 2,556 1,231,400
2014/02/28 2,560 2,599 2,543 2,556 660,800
2014/02/27 2,603 2,615 2,548 2,566 618,500
2014/02/26 2,547 2,625 2,544 2,595 1,304,400
2014/02/25 2,598 2,612 2,562 2,591 1,107,600
2014/02/24 2,559 2,597 2,521 2,567 1,404,900
2014/02/21 2,483 2,600 2,473 2,584 2,321,900
2014/02/20 2,480 2,494 2,442 2,465 1,129,300
2014/02/19 2,390 2,488 2,385 2,480 1,304,300
2014/02/18 2,313 2,457 2,311 2,436 2,719,000
2014/02/17 2,269 2,297 2,232 2,272 738,800
2014/02/14 2,300 2,346 2,263 2,281 1,544,600
2014/02/13 2,331 2,346 2,294 2,301 1,088,500
2014/02/12 2,344 2,367 2,287 2,346 1,525,400
2014/02/10 2,295 2,367 2,295 2,351 1,234,400
2014/02/07 2,282 2,351 2,271 2,336 2,199,100
2014/02/06 2,246 2,450 2,181 2,332 5,097,100
2014/02/05 2,252 2,316 2,216 2,265 1,912,000
2014/02/04 2,316 2,335 2,269 2,271 2,732,500
2014/02/03 2,415 2,431 2,362 2,402 1,469,000
2014/01/31 2,463 2,527 2,404 2,462 2,257,900
2014/01/30 2,422 2,484 2,388 2,457 2,013,700
2014/01/29 2,427 2,475 2,402 2,472 2,176,400
2014/01/28 2,310 2,417 2,302 2,403 2,016,300
2014/01/27 2,315 2,364 2,293 2,353 2,168,900
2014/01/24 2,343 2,379 2,314 2,367 1,763,400
2014/01/23 2,403 2,408 2,354 2,361 1,408,500
2014/01/22 2,390 2,414 2,371 2,405 1,437,700
2014/01/21 2,424 2,435 2,364 2,367 1,737,100
2014/01/20 2,481 2,489 2,403 2,411 1,719,400
2014/01/17 2,474 2,503 2,465 2,492 1,246,800
2014/01/16 2,458 2,500 2,449 2,487 1,054,000
2014/01/15 2,446 2,490 2,438 2,490 2,121,000
2014/01/14 2,350 2,437 2,339 2,398 2,625,800
2014/01/10 2,345 2,410 2,344 2,403 2,266,400
2014/01/09 2,405 2,410 2,360 2,368 1,467,400
2014/01/08 2,358 2,415 2,331 2,415 1,608,700
2014/01/07 2,370 2,379 2,323 2,340 1,481,900
2014/01/06 2,392 2,418 2,380 2,385 1,771,000

このページの先頭へ