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
2015/12/30 2,866 2,890 2,847 2,888 435,200
2015/12/29 2,832 2,873 2,820 2,871 708,600
2015/12/28 2,813 2,842 2,790 2,839 668,700
2015/12/25 2,804 2,812 2,765 2,776 564,500
2015/12/24 2,917 2,917 2,789 2,791 1,283,200
2015/12/22 2,933 2,957 2,921 2,930 674,200
2015/12/21 3,005 3,040 2,926 2,945 1,163,200
2015/12/18 3,030 3,150 3,010 3,030 1,650,200
2015/12/17 3,025 3,045 2,999 3,030 1,336,300
2015/12/16 2,933 2,994 2,846 2,990 1,921,600
2015/12/15 2,967 3,015 2,940 2,940 1,492,400
2015/12/14 2,889 2,940 2,878 2,917 967,900
2015/12/11 2,915 2,994 2,915 2,953 1,876,400
2015/12/10 2,965 3,025 2,925 2,930 964,200
2015/12/09 2,951 2,980 2,932 2,946 718,900
2015/12/08 2,922 2,965 2,920 2,954 701,500
2015/12/07 2,999 3,005 2,943 2,948 721,600
2015/12/04 2,976 2,997 2,954 2,976 1,853,500
2015/12/03 2,924 2,988 2,919 2,976 1,079,300
2015/12/02 2,882 2,919 2,874 2,899 867,400
2015/12/01 2,920 2,944 2,901 2,918 808,900
2015/11/30 2,930 2,947 2,859 2,881 1,418,000
2015/11/27 3,025 3,045 2,958 2,960 1,187,500
2015/11/26 3,020 3,050 2,999 3,005 809,100
2015/11/25 2,968 3,040 2,958 3,015 1,277,100
2015/11/24 3,055 3,100 3,045 3,085 816,400
2015/11/20 3,030 3,080 3,005 3,065 825,900
2015/11/19 2,934 3,030 2,931 3,000 1,126,800
2015/11/18 2,919 2,947 2,902 2,904 898,500
2015/11/17 2,879 2,899 2,840 2,878 943,100
2015/11/16 2,837 2,886 2,829 2,852 896,000
2015/11/13 2,879 2,910 2,854 2,901 734,700
2015/11/12 2,912 2,917 2,886 2,895 499,200
2015/11/11 2,907 2,928 2,893 2,922 683,100
2015/11/10 2,865 2,905 2,860 2,903 725,200
2015/11/09 2,848 2,915 2,848 2,906 1,058,800
2015/11/06 2,833 2,861 2,803 2,847 727,600
2015/11/05 2,866 2,866 2,817 2,831 1,058,800
2015/11/04 2,846 2,922 2,839 2,867 1,966,300
2015/11/02 2,743 2,829 2,736 2,763 1,397,300
2015/10/30 2,655 2,806 2,654 2,758 1,962,800
2015/10/29 2,727 2,739 2,666 2,688 1,456,600
2015/10/28 2,674 2,739 2,674 2,697 1,136,700
2015/10/27 2,655 2,675 2,642 2,654 663,400
2015/10/26 2,655 2,688 2,632 2,641 735,100
2015/10/23 2,645 2,668 2,627 2,638 1,250,900
2015/10/22 2,588 2,619 2,559 2,608 1,480,700
2015/10/21 2,693 2,700 2,567 2,598 3,004,500
2015/10/20 2,745 2,746 2,692 2,705 1,160,500
2015/10/19 2,770 2,798 2,736 2,744 841,300
2015/10/16 2,782 2,792 2,747 2,773 817,600
2015/10/15 2,699 2,738 2,660 2,720 623,100
2015/10/14 2,723 2,748 2,666 2,681 943,300
2015/10/13 2,682 2,735 2,663 2,720 1,258,400
2015/10/09 2,698 2,717 2,652 2,684 1,661,700
2015/10/08 2,665 2,697 2,640 2,648 974,000
2015/10/07 2,655 2,693 2,637 2,652 941,600
2015/10/06 2,700 2,700 2,644 2,656 979,000
2015/10/05 2,563 2,633 2,555 2,622 779,600
2015/10/02 2,536 2,558 2,514 2,534 702,300
2015/10/01 2,573 2,614 2,534 2,564 1,278,200
2015/09/30 2,501 2,600 2,490 2,583 1,036,800
2015/09/29 2,581 2,595 2,468 2,492 1,442,200
2015/09/28 2,604 2,645 2,560 2,589 896,800
2015/09/25 2,554 2,610 2,537 2,601 1,321,300
2015/09/24 2,520 2,599 2,520 2,538 732,600
2015/09/18 2,584 2,628 2,547 2,551 889,700
2015/09/17 2,612 2,642 2,542 2,599 1,084,900
2015/09/16 2,638 2,642 2,562 2,591 1,460,200
2015/09/15 2,677 2,679 2,541 2,611 1,796,900
2015/09/14 2,692 2,699 2,649 2,676 896,600
2015/09/11 2,632 2,690 2,604 2,673 2,658,000
2015/09/10 2,735 2,739 2,556 2,597 3,209,000
2015/09/09 2,714 2,829 2,696 2,826 1,651,100
2015/09/08 2,726 2,726 2,601 2,633 1,408,100
2015/09/07 2,750 2,775 2,691 2,715 1,279,000
2015/09/04 2,679 2,679 2,615 2,660 875,900
2015/09/03 2,722 2,741 2,661 2,666 837,200
2015/09/02 2,603 2,745 2,580 2,694 1,723,800
2015/09/01 2,700 2,719 2,633 2,639 1,366,700
2015/08/31 2,753 2,767 2,629 2,664 1,609,600
2015/08/28 2,610 2,692 2,594 2,686 1,377,600
2015/08/27 2,580 2,608 2,561 2,581 1,004,400
2015/08/26 2,396 2,582 2,386 2,563 2,387,200
2015/08/25 2,429 2,450 2,355 2,401 2,794,300
2015/08/24 2,506 2,526 2,410 2,423 1,130,300
2015/08/21 2,609 2,622 2,548 2,550 936,000
2015/08/20 2,641 2,665 2,602 2,618 742,000
2015/08/19 2,633 2,691 2,622 2,637 906,300
2015/08/18 2,642 2,643 2,611 2,633 488,200
2015/08/17 2,660 2,706 2,632 2,644 752,800
2015/08/14 2,613 2,644 2,577 2,636 835,300
2015/08/13 2,590 2,631 2,564 2,620 748,200
2015/08/12 2,589 2,625 2,563 2,577 792,600
2015/08/11 2,559 2,620 2,550 2,591 1,181,400
2015/08/10 2,579 2,579 2,523 2,537 1,591,800
2015/08/07 2,556 2,629 2,556 2,590 1,046,000
2015/08/06 2,565 2,690 2,533 2,656 1,975,600
2015/08/05 2,543 2,573 2,536 2,546 783,200
2015/08/04 2,508 2,543 2,502 2,527 791,300
2015/08/03 2,568 2,586 2,540 2,547 707,700
2015/07/31 2,583 2,616 2,580 2,588 567,200
2015/07/30 2,591 2,630 2,577 2,598 749,100
2015/07/29 2,600 2,627 2,581 2,591 594,300
2015/07/28 2,569 2,585 2,535 2,571 836,100
2015/07/27 2,564 2,614 2,560 2,580 708,700
2015/07/24 2,562 2,577 2,550 2,566 486,800
2015/07/23 2,530 2,594 2,525 2,577 961,200
2015/07/22 2,499 2,537 2,494 2,507 871,600
2015/07/21 2,474 2,510 2,462 2,501 844,300
2015/07/17 2,502 2,512 2,460 2,477 910,300
2015/07/16 2,490 2,507 2,451 2,490 1,037,300
2015/07/15 2,449 2,530 2,443 2,503 1,828,500
2015/07/14 2,387 2,447 2,380 2,425 980,200
2015/07/13 2,327 2,385 2,315 2,368 846,600
2015/07/10 2,325 2,356 2,306 2,317 1,099,200
2015/07/09 2,287 2,318 2,239 2,318 986,800
2015/07/08 2,363 2,377 2,319 2,319 888,600
2015/07/07 2,367 2,409 2,356 2,393 998,600
2015/07/06 2,307 2,352 2,307 2,342 1,032,600
2015/07/03 2,322 2,355 2,320 2,347 562,200
2015/07/02 2,332 2,375 2,322 2,357 962,600
2015/07/01 2,295 2,310 2,271 2,305 704,800
2015/06/30 2,267 2,276 2,246 2,276 940,700
2015/06/29 2,298 2,300 2,250 2,252 903,200
2015/06/26 2,342 2,355 2,328 2,338 764,800
2015/06/25 2,314 2,343 2,314 2,335 567,400
2015/06/24 2,323 2,342 2,315 2,324 732,300
2015/06/23 2,260 2,334 2,260 2,334 1,289,000
2015/06/22 2,211 2,271 2,211 2,269 828,700
2015/06/19 2,224 2,239 2,192 2,222 1,698,000
2015/06/18 2,218 2,239 2,216 2,222 850,300
2015/06/17 2,243 2,256 2,213 2,224 1,079,200
2015/06/16 2,257 2,271 2,241 2,250 666,300
2015/06/15 2,273 2,299 2,255 2,267 917,900
2015/06/12 2,280 2,289 2,263 2,289 1,695,100
2015/06/11 2,240 2,288 2,240 2,261 930,500
2015/06/10 2,252 2,260 2,215 2,234 1,506,800
2015/06/09 2,236 2,263 2,235 2,261 1,510,800
2015/06/08 2,275 2,285 2,252 2,260 609,900
2015/06/05 2,280 2,291 2,248 2,261 831,800
2015/06/04 2,256 2,270 2,237 2,260 935,000
2015/06/03 2,222 2,242 2,218 2,237 964,600
2015/06/02 2,287 2,292 2,235 2,235 1,738,900
2015/06/01 2,300 2,305 2,260 2,305 1,499,400
2015/05/29 2,268 2,340 2,259 2,325 2,403,600
2015/05/28 2,260 2,264 2,223 2,263 1,624,300
2015/05/27 2,235 2,257 2,226 2,257 852,900
2015/05/26 2,257 2,264 2,240 2,247 644,200
2015/05/25 2,255 2,257 2,237 2,257 481,600
2015/05/22 2,259 2,274 2,247 2,251 772,800
2015/05/21 2,261 2,278 2,236 2,271 751,000
2015/05/20 2,262 2,294 2,251 2,273 1,129,500
2015/05/19 2,262 2,275 2,232 2,266 949,200
2015/05/18 2,228 2,273 2,228 2,251 981,400
2015/05/15 2,248 2,257 2,203 2,224 1,062,000
2015/05/14 2,235 2,295 2,233 2,249 809,400
2015/05/13 2,232 2,288 2,232 2,265 1,088,700
2015/05/12 2,363 2,370 2,299 2,306 1,164,000
2015/05/11 2,190 2,392 2,190 2,371 2,899,300
2015/05/08 2,237 2,295 2,116 2,233 3,223,000
2015/05/07 2,202 2,262 2,202 2,228 1,110,600
2015/05/01 2,216 2,230 2,197 2,204 709,800
2015/04/30 2,212 2,244 2,182 2,209 1,207,800
2015/04/28 2,255 2,260 2,229 2,232 1,003,600
2015/04/27 2,283 2,287 2,250 2,253 568,700
2015/04/24 2,322 2,323 2,271 2,272 729,000
2015/04/23 2,274 2,331 2,274 2,322 1,043,600
2015/04/22 2,267 2,284 2,258 2,272 563,200
2015/04/21 2,273 2,273 2,243 2,249 611,400
2015/04/20 2,282 2,288 2,253 2,267 804,200
2015/04/17 2,282 2,301 2,276 2,283 958,600
2015/04/16 2,294 2,304 2,268 2,298 1,148,700
2015/04/15 2,330 2,345 2,302 2,315 913,300
2015/04/14 2,288 2,329 2,288 2,325 713,900
2015/04/13 2,280 2,314 2,261 2,308 922,600
2015/04/10 2,308 2,319 2,252 2,271 1,504,500
2015/04/09 2,290 2,319 2,284 2,316 1,034,100
2015/04/08 2,258 2,287 2,248 2,270 952,800
2015/04/07 2,223 2,251 2,223 2,240 928,600
2015/04/06 2,200 2,234 2,190 2,219 974,400
2015/04/03 2,200 2,241 2,194 2,200 1,603,300
2015/04/02 2,220 2,237 2,205 2,213 1,205,600
2015/04/01 2,249 2,260 2,216 2,219 1,271,100
2015/03/31 2,249 2,281 2,244 2,250 1,533,800
2015/03/30 2,205 2,245 2,189 2,227 876,800
2015/03/27 2,250 2,281 2,212 2,227 1,387,900
2015/03/26 2,233 2,274 2,222 2,259 1,991,900
2015/03/25 2,233 2,239 2,212 2,229 1,251,300
2015/03/24 2,206 2,221 2,170 2,217 1,946,700
2015/03/23 2,285 2,285 2,201 2,206 1,870,800
2015/03/20 2,279 2,284 2,257 2,262 1,160,800
2015/03/19 2,263 2,297 2,252 2,283 925,500
2015/03/18 2,273 2,297 2,273 2,284 851,900
2015/03/17 2,307 2,320 2,286 2,293 868,700
2015/03/16 2,269 2,305 2,262 2,273 805,700
2015/03/13 2,275 2,275 2,238 2,253 2,233,600
2015/03/12 2,284 2,287 2,240 2,251 877,600
2015/03/11 2,289 2,307 2,277 2,283 803,600
2015/03/10 2,303 2,335 2,266 2,274 839,700
2015/03/09 2,275 2,284 2,248 2,283 1,508,300
2015/03/06 2,330 2,347 2,312 2,315 1,022,100
2015/03/05 2,330 2,352 2,304 2,344 1,489,300
2015/03/04 2,408 2,414 2,356 2,361 1,222,900
2015/03/03 2,429 2,446 2,376 2,389 981,700
2015/03/02 2,405 2,427 2,384 2,414 976,000
2015/02/27 2,396 2,435 2,393 2,418 1,388,900
2015/02/26 2,379 2,403 2,371 2,393 1,114,600
2015/02/25 2,363 2,379 2,350 2,375 600,600
2015/02/24 2,349 2,372 2,325 2,368 863,800
2015/02/23 2,333 2,359 2,315 2,345 843,300
2015/02/20 2,340 2,359 2,311 2,320 1,055,800
2015/02/19 2,309 2,345 2,301 2,322 940,200
2015/02/18 2,298 2,299 2,231 2,274 1,835,300
2015/02/17 2,356 2,385 2,316 2,325 944,700
2015/02/16 2,320 2,373 2,306 2,362 823,700
2015/02/13 2,336 2,337 2,304 2,317 1,241,700
2015/02/12 2,381 2,382 2,347 2,360 835,800
2015/02/10 2,377 2,392 2,323 2,332 1,199,900
2015/02/09 2,345 2,362 2,316 2,361 1,389,300
2015/02/06 2,265 2,341 2,246 2,336 1,698,600
2015/02/05 2,183 2,265 2,172 2,250 1,197,000
2015/02/04 2,206 2,235 2,192 2,217 787,800
2015/02/03 2,220 2,229 2,171 2,181 901,800
2015/02/02 2,172 2,224 2,172 2,207 663,000
2015/01/30 2,210 2,227 2,200 2,209 743,700
2015/01/29 2,167 2,226 2,166 2,187 800,200
2015/01/28 2,181 2,223 2,181 2,200 802,900
2015/01/27 2,175 2,212 2,174 2,202 1,002,600
2015/01/26 2,121 2,174 2,112 2,167 960,600
2015/01/23 2,135 2,171 2,125 2,133 1,153,200
2015/01/22 2,112 2,136 2,076 2,118 1,930,400
2015/01/21 2,097 2,157 2,076 2,144 3,535,700
2015/01/20 1,978 2,020 1,967 2,008 1,163,300
2015/01/19 1,954 1,972 1,935 1,965 1,247,000
2015/01/16 1,931 1,945 1,900 1,941 1,780,000
2015/01/15 1,993 2,010 1,932 1,951 2,452,100
2015/01/14 2,012 2,039 1,988 1,993 1,906,500
2015/01/13 2,020 2,053 1,998 2,046 1,195,400
2015/01/09 2,093 2,104 2,046 2,055 2,093,200
2015/01/08 2,121 2,145 2,102 2,111 1,229,600
2015/01/07 2,124 2,137 2,076 2,093 1,668,000
2015/01/06 2,180 2,189 2,146 2,151 1,227,900
2015/01/05 2,201 2,235 2,190 2,224 950,100

このページの先頭へ