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 |
|---|---|---|---|---|---|
| 2023/12/29 | 7,301 | 7,418 | 7,301 | 7,383 | 460,900 |
| 2023/12/28 | 7,337 | 7,445 | 7,330 | 7,355 | 278,600 |
| 2023/12/27 | 7,420 | 7,471 | 7,342 | 7,432 | 420,600 |
| 2023/12/26 | 7,397 | 7,413 | 7,312 | 7,351 | 209,900 |
| 2023/12/25 | 7,292 | 7,407 | 7,253 | 7,360 | 223,300 |
| 2023/12/22 | 7,362 | 7,394 | 7,191 | 7,226 | 352,300 |
| 2023/12/21 | 7,478 | 7,505 | 7,334 | 7,338 | 393,400 |
| 2023/12/20 | 7,454 | 7,558 | 7,443 | 7,468 | 570,600 |
| 2023/12/19 | 7,232 | 7,454 | 7,163 | 7,445 | 526,000 |
| 2023/12/18 | 7,171 | 7,199 | 7,068 | 7,082 | 486,500 |
| 2023/12/15 | 7,250 | 7,332 | 7,224 | 7,258 | 592,600 |
| 2023/12/14 | 7,525 | 7,584 | 7,296 | 7,313 | 423,200 |
| 2023/12/13 | 7,622 | 7,628 | 7,452 | 7,534 | 494,500 |
| 2023/12/12 | 7,630 | 7,637 | 7,533 | 7,578 | 381,300 |
| 2023/12/11 | 7,466 | 7,566 | 7,423 | 7,558 | 381,800 |
| 2023/12/08 | 7,412 | 7,463 | 7,291 | 7,389 | 848,500 |
| 2023/12/07 | 7,453 | 7,601 | 7,446 | 7,475 | 562,800 |
| 2023/12/06 | 7,482 | 7,552 | 7,438 | 7,532 | 527,300 |
| 2023/12/05 | 7,372 | 7,484 | 7,372 | 7,447 | 825,500 |
| 2023/12/04 | 7,345 | 7,541 | 7,321 | 7,399 | 591,500 |
| 2023/12/01 | 7,297 | 7,332 | 7,237 | 7,297 | 317,100 |
| 2023/11/30 | 7,226 | 7,334 | 7,217 | 7,315 | 734,600 |
| 2023/11/29 | 7,326 | 7,338 | 7,254 | 7,280 | 457,500 |
| 2023/11/28 | 7,303 | 7,309 | 7,213 | 7,272 | 679,600 |
| 2023/11/27 | 7,373 | 7,420 | 7,159 | 7,234 | 535,400 |
| 2023/11/24 | 7,311 | 7,384 | 7,278 | 7,354 | 798,100 |
| 2023/11/22 | 7,251 | 7,399 | 7,211 | 7,318 | 515,900 |
| 2023/11/21 | 7,431 | 7,439 | 7,260 | 7,296 | 805,400 |
| 2023/11/20 | 7,642 | 7,655 | 7,431 | 7,456 | 595,600 |
| 2023/11/17 | 7,690 | 7,725 | 7,642 | 7,660 | 483,700 |
| 2023/11/16 | 7,747 | 7,781 | 7,593 | 7,681 | 668,500 |
| 2023/11/15 | 7,915 | 7,935 | 7,821 | 7,897 | 643,100 |
| 2023/11/14 | 8,093 | 8,093 | 7,801 | 7,801 | 436,800 |
| 2023/11/13 | 8,000 | 8,062 | 7,923 | 7,982 | 348,500 |
| 2023/11/10 | 7,899 | 7,969 | 7,840 | 7,948 | 637,800 |
| 2023/11/09 | 7,770 | 7,974 | 7,683 | 7,940 | 496,300 |
| 2023/11/08 | 7,998 | 8,049 | 7,647 | 7,674 | 692,100 |
| 2023/11/07 | 7,982 | 7,982 | 7,773 | 7,828 | 600,100 |
| 2023/11/06 | 7,674 | 8,090 | 7,672 | 8,022 | 1,176,200 |
| 2023/11/02 | 7,820 | 7,820 | 7,644 | 7,644 | 834,100 |
| 2023/11/01 | 7,904 | 7,926 | 7,676 | 7,715 | 676,400 |
| 2023/10/31 | 7,690 | 7,787 | 7,609 | 7,754 | 744,800 |
| 2023/10/30 | 7,861 | 7,891 | 7,705 | 7,771 | 1,658,700 |
| 2023/10/27 | 7,685 | 7,965 | 7,677 | 7,918 | 627,300 |
| 2023/10/26 | 7,937 | 8,010 | 7,885 | 7,949 | 473,700 |
| 2023/10/25 | 8,088 | 8,147 | 8,044 | 8,082 | 503,300 |
| 2023/10/24 | 8,174 | 8,213 | 7,931 | 8,063 | 480,500 |
| 2023/10/23 | 8,115 | 8,160 | 8,046 | 8,134 | 299,300 |
| 2023/10/20 | 7,994 | 8,198 | 7,942 | 8,116 | 474,600 |
| 2023/10/19 | 8,084 | 8,239 | 8,030 | 8,032 | 511,300 |
| 2023/10/18 | 8,131 | 8,202 | 8,039 | 8,178 | 507,900 |
| 2023/10/17 | 7,915 | 8,071 | 7,900 | 8,071 | 456,400 |
| 2023/10/16 | 7,794 | 7,805 | 7,703 | 7,765 | 513,900 |
| 2023/10/13 | 7,976 | 8,000 | 7,806 | 7,914 | 544,700 |
| 2023/10/12 | 7,956 | 8,036 | 7,916 | 8,029 | 547,400 |
| 2023/10/11 | 7,900 | 7,960 | 7,844 | 7,930 | 499,200 |
| 2023/10/10 | 7,780 | 7,873 | 7,695 | 7,847 | 576,500 |
| 2023/10/06 | 7,705 | 7,739 | 7,618 | 7,674 | 399,900 |
| 2023/10/05 | 7,597 | 7,666 | 7,466 | 7,666 | 814,800 |
| 2023/10/04 | 7,668 | 7,744 | 7,558 | 7,569 | 688,500 |
| 2023/10/03 | 7,914 | 7,937 | 7,727 | 7,768 | 563,300 |
| 2023/10/02 | 7,960 | 8,030 | 7,881 | 7,918 | 532,400 |
| 2023/09/29 | 7,924 | 7,940 | 7,805 | 7,887 | 946,600 |
| 2023/09/28 | 7,835 | 7,896 | 7,771 | 7,842 | 574,300 |
| 2023/09/27 | 7,750 | 7,963 | 7,732 | 7,959 | 672,400 |
| 2023/09/26 | 7,875 | 7,926 | 7,820 | 7,894 | 393,100 |
| 2023/09/25 | 7,850 | 8,025 | 7,842 | 7,952 | 459,600 |
| 2023/09/22 | 7,690 | 7,893 | 7,664 | 7,800 | 713,400 |
| 2023/09/21 | 8,088 | 8,118 | 7,802 | 7,840 | 722,600 |
| 2023/09/20 | 8,300 | 8,330 | 8,065 | 8,088 | 623,800 |
| 2023/09/19 | 8,272 | 8,384 | 8,262 | 8,362 | 515,500 |
| 2023/09/15 | 8,366 | 8,380 | 8,243 | 8,272 | 610,100 |
| 2023/09/14 | 8,298 | 8,343 | 8,162 | 8,216 | 664,200 |
| 2023/09/13 | 8,338 | 8,372 | 8,203 | 8,218 | 358,700 |
| 2023/09/12 | 8,373 | 8,410 | 8,245 | 8,338 | 406,400 |
| 2023/09/11 | 8,380 | 8,440 | 8,315 | 8,355 | 511,300 |
| 2023/09/08 | 8,546 | 8,546 | 8,301 | 8,354 | 671,800 |
| 2023/09/07 | 8,509 | 8,610 | 8,464 | 8,511 | 455,500 |
| 2023/09/06 | 8,462 | 8,509 | 8,405 | 8,475 | 335,600 |
| 2023/09/05 | 8,458 | 8,470 | 8,403 | 8,453 | 367,000 |
| 2023/09/04 | 8,452 | 8,460 | 8,397 | 8,459 | 358,900 |
| 2023/09/01 | 8,400 | 8,529 | 8,348 | 8,473 | 492,000 |
| 2023/08/31 | 8,453 | 8,500 | 8,410 | 8,456 | 688,600 |
| 2023/08/30 | 8,503 | 8,543 | 8,444 | 8,506 | 424,300 |
| 2023/08/29 | 8,446 | 8,503 | 8,369 | 8,460 | 411,200 |
| 2023/08/28 | 8,319 | 8,418 | 8,250 | 8,398 | 418,900 |
| 2023/08/25 | 8,249 | 8,336 | 8,216 | 8,259 | 497,600 |
| 2023/08/24 | 8,310 | 8,455 | 8,302 | 8,450 | 435,100 |
| 2023/08/23 | 8,326 | 8,409 | 8,302 | 8,362 | 302,800 |
| 2023/08/22 | 8,263 | 8,355 | 8,263 | 8,326 | 512,100 |
| 2023/08/21 | 8,034 | 8,184 | 8,000 | 8,079 | 325,300 |
| 2023/08/18 | 8,046 | 8,106 | 7,943 | 8,015 | 397,400 |
| 2023/08/17 | 8,133 | 8,203 | 8,049 | 8,163 | 357,400 |
| 2023/08/16 | 8,304 | 8,332 | 8,131 | 8,160 | 491,700 |
| 2023/08/15 | 8,325 | 8,444 | 8,295 | 8,382 | 549,000 |
| 2023/08/14 | 8,298 | 8,370 | 8,169 | 8,181 | 408,300 |
| 2023/08/10 | 8,080 | 8,253 | 8,080 | 8,228 | 704,800 |
| 2023/08/09 | 8,080 | 8,197 | 8,022 | 8,135 | 462,600 |
| 2023/08/08 | 8,138 | 8,167 | 8,035 | 8,117 | 514,400 |
| 2023/08/07 | 8,003 | 8,170 | 7,914 | 8,139 | 628,200 |
| 2023/08/04 | 7,877 | 8,141 | 7,759 | 7,961 | 1,127,400 |
| 2023/08/03 | 7,810 | 7,936 | 7,757 | 7,757 | 779,400 |
| 2023/08/02 | 7,880 | 7,945 | 7,792 | 7,865 | 566,300 |
| 2023/08/01 | 7,943 | 8,000 | 7,920 | 8,000 | 448,300 |
| 2023/07/31 | 7,798 | 8,014 | 7,762 | 7,969 | 918,700 |
| 2023/07/28 | 7,511 | 7,733 | 7,429 | 7,648 | 629,300 |
| 2023/07/27 | 7,580 | 7,766 | 7,560 | 7,734 | 477,300 |
| 2023/07/26 | 7,532 | 7,632 | 7,488 | 7,591 | 292,800 |
| 2023/07/25 | 7,588 | 7,608 | 7,540 | 7,588 | 333,800 |
| 2023/07/24 | 7,665 | 7,695 | 7,619 | 7,653 | 363,900 |
| 2023/07/21 | 7,524 | 7,569 | 7,439 | 7,555 | 324,300 |
| 2023/07/20 | 7,611 | 7,639 | 7,510 | 7,524 | 353,800 |
| 2023/07/19 | 7,699 | 7,713 | 7,567 | 7,646 | 322,000 |
| 2023/07/18 | 7,504 | 7,599 | 7,464 | 7,564 | 362,900 |
| 2023/07/14 | 7,514 | 7,678 | 7,514 | 7,519 | 680,500 |
| 2023/07/13 | 7,387 | 7,513 | 7,365 | 7,513 | 245,300 |
| 2023/07/12 | 7,534 | 7,547 | 7,366 | 7,387 | 426,600 |
| 2023/07/11 | 7,398 | 7,515 | 7,385 | 7,492 | 522,400 |
| 2023/07/10 | 7,303 | 7,398 | 7,291 | 7,349 | 666,100 |
| 2023/07/07 | 7,311 | 7,429 | 7,302 | 7,328 | 612,200 |
| 2023/07/06 | 7,405 | 7,456 | 7,343 | 7,403 | 544,700 |
| 2023/07/05 | 7,435 | 7,472 | 7,408 | 7,456 | 487,200 |
| 2023/07/04 | 7,511 | 7,544 | 7,457 | 7,519 | 381,700 |
| 2023/07/03 | 7,480 | 7,627 | 7,471 | 7,603 | 453,700 |
| 2023/06/30 | 7,446 | 7,538 | 7,417 | 7,521 | 488,400 |
| 2023/06/29 | 7,650 | 7,694 | 7,497 | 7,510 | 501,500 |
| 2023/06/28 | 7,500 | 7,639 | 7,478 | 7,639 | 460,600 |
| 2023/06/27 | 7,360 | 7,456 | 7,325 | 7,438 | 423,800 |
| 2023/06/26 | 7,319 | 7,415 | 7,251 | 7,355 | 416,100 |
| 2023/06/23 | 7,569 | 7,598 | 7,341 | 7,401 | 540,300 |
| 2023/06/22 | 7,567 | 7,618 | 7,531 | 7,571 | 546,300 |
| 2023/06/21 | 7,490 | 7,533 | 7,437 | 7,496 | 491,200 |
| 2023/06/20 | 7,626 | 7,632 | 7,484 | 7,545 | 611,600 |
| 2023/06/19 | 7,771 | 7,777 | 7,616 | 7,638 | 548,800 |
| 2023/06/16 | 7,672 | 7,793 | 7,588 | 7,761 | 700,700 |
| 2023/06/15 | 7,771 | 7,866 | 7,739 | 7,742 | 531,900 |
| 2023/06/14 | 7,840 | 7,953 | 7,815 | 7,859 | 489,600 |
| 2023/06/13 | 7,754 | 7,895 | 7,721 | 7,823 | 488,600 |
| 2023/06/12 | 7,824 | 7,832 | 7,730 | 7,808 | 486,200 |
| 2023/06/09 | 7,503 | 7,786 | 7,491 | 7,777 | 1,272,100 |
| 2023/06/08 | 7,583 | 7,590 | 7,320 | 7,353 | 589,800 |
| 2023/06/07 | 7,721 | 7,755 | 7,582 | 7,591 | 774,500 |
| 2023/06/06 | 7,629 | 7,762 | 7,548 | 7,754 | 469,900 |
| 2023/06/05 | 7,577 | 7,703 | 7,532 | 7,697 | 826,300 |
| 2023/06/02 | 7,540 | 7,560 | 7,470 | 7,490 | 580,800 |
| 2023/06/01 | 7,520 | 7,550 | 7,410 | 7,510 | 526,400 |
| 2023/05/31 | 7,350 | 7,450 | 7,330 | 7,390 | 1,209,300 |
| 2023/05/30 | 7,460 | 7,500 | 7,380 | 7,410 | 471,400 |
| 2023/05/29 | 7,540 | 7,600 | 7,430 | 7,450 | 633,500 |
| 2023/05/26 | 7,340 | 7,480 | 7,310 | 7,420 | 756,300 |
| 2023/05/25 | 7,400 | 7,450 | 7,300 | 7,350 | 798,600 |
| 2023/05/24 | 7,490 | 7,510 | 7,350 | 7,450 | 585,600 |
| 2023/05/23 | 7,680 | 7,690 | 7,460 | 7,530 | 697,000 |
| 2023/05/22 | 7,650 | 7,720 | 7,610 | 7,680 | 610,700 |
| 2023/05/19 | 7,760 | 7,760 | 7,660 | 7,690 | 740,600 |
| 2023/05/18 | 7,490 | 7,690 | 7,480 | 7,620 | 992,200 |
| 2023/05/17 | 7,300 | 7,410 | 7,270 | 7,380 | 729,600 |
| 2023/05/16 | 7,250 | 7,360 | 7,200 | 7,200 | 879,800 |
| 2023/05/15 | 7,030 | 7,230 | 7,020 | 7,180 | 730,200 |
| 2023/05/12 | 7,380 | 7,430 | 6,940 | 7,030 | 1,960,100 |
| 2023/05/11 | 6,600 | 6,730 | 6,570 | 6,730 | 611,800 |
| 2023/05/10 | 6,700 | 6,700 | 6,570 | 6,660 | 497,600 |
| 2023/05/09 | 6,650 | 6,700 | 6,620 | 6,680 | 504,100 |
| 2023/05/08 | 6,600 | 6,700 | 6,550 | 6,550 | 524,500 |
| 2023/05/02 | 6,710 | 6,740 | 6,660 | 6,690 | 516,700 |
| 2023/05/01 | 6,690 | 6,760 | 6,620 | 6,650 | 599,600 |
| 2023/04/28 | 6,570 | 6,720 | 6,550 | 6,690 | 524,000 |
| 2023/04/27 | 6,570 | 6,590 | 6,500 | 6,530 | 549,900 |
| 2023/04/26 | 6,380 | 6,620 | 6,350 | 6,520 | 676,300 |
| 2023/04/25 | 6,500 | 6,510 | 6,400 | 6,410 | 391,200 |
| 2023/04/24 | 6,420 | 6,490 | 6,380 | 6,490 | 366,200 |
| 2023/04/21 | 6,380 | 6,440 | 6,330 | 6,340 | 388,000 |
| 2023/04/20 | 6,360 | 6,380 | 6,320 | 6,360 | 404,600 |
| 2023/04/19 | 6,450 | 6,490 | 6,420 | 6,460 | 418,800 |
| 2023/04/18 | 6,450 | 6,500 | 6,400 | 6,490 | 348,000 |
| 2023/04/17 | 6,480 | 6,490 | 6,390 | 6,410 | 390,500 |
| 2023/04/14 | 6,520 | 6,520 | 6,370 | 6,450 | 655,300 |
| 2023/04/13 | 6,430 | 6,460 | 6,350 | 6,430 | 402,600 |
| 2023/04/12 | 6,420 | 6,480 | 6,390 | 6,440 | 414,000 |
| 2023/04/11 | 6,410 | 6,450 | 6,310 | 6,400 | 515,300 |
| 2023/04/10 | 6,330 | 6,440 | 6,310 | 6,370 | 451,600 |
| 2023/04/07 | 6,400 | 6,400 | 6,260 | 6,290 | 379,400 |
| 2023/04/06 | 6,360 | 6,460 | 6,350 | 6,410 | 624,900 |
| 2023/04/05 | 6,410 | 6,440 | 6,330 | 6,370 | 585,600 |
| 2023/04/04 | 6,310 | 6,400 | 6,300 | 6,400 | 497,700 |
| 2023/04/03 | 6,190 | 6,320 | 6,170 | 6,290 | 570,900 |
| 2023/03/31 | 6,210 | 6,210 | 6,050 | 6,070 | 926,900 |
| 2023/03/30 | 6,150 | 6,200 | 6,110 | 6,150 | 406,400 |
| 2023/03/29 | 6,100 | 6,300 | 6,090 | 6,270 | 543,100 |
| 2023/03/28 | 6,200 | 6,210 | 6,100 | 6,120 | 415,900 |
| 2023/03/27 | 6,220 | 6,260 | 6,180 | 6,250 | 436,800 |
| 2023/03/24 | 6,260 | 6,260 | 6,080 | 6,210 | 592,900 |
| 2023/03/23 | 6,290 | 6,310 | 6,220 | 6,230 | 434,000 |
| 2023/03/22 | 6,330 | 6,380 | 6,200 | 6,360 | 601,300 |
| 2023/03/20 | 6,350 | 6,390 | 6,290 | 6,290 | 399,500 |
| 2023/03/17 | 6,110 | 6,360 | 6,110 | 6,350 | 717,400 |
| 2023/03/16 | 6,140 | 6,260 | 6,100 | 6,210 | 459,400 |
| 2023/03/15 | 6,250 | 6,290 | 6,160 | 6,210 | 501,900 |
| 2023/03/14 | 6,220 | 6,230 | 6,120 | 6,210 | 567,300 |
| 2023/03/13 | 6,310 | 6,410 | 6,280 | 6,320 | 555,100 |
| 2023/03/10 | 6,350 | 6,420 | 6,280 | 6,310 | 1,071,300 |
| 2023/03/09 | 6,460 | 6,480 | 6,380 | 6,450 | 421,200 |
| 2023/03/08 | 6,330 | 6,410 | 6,320 | 6,400 | 346,200 |
| 2023/03/07 | 6,260 | 6,410 | 6,260 | 6,330 | 477,900 |
| 2023/03/06 | 6,270 | 6,370 | 6,240 | 6,260 | 439,900 |
| 2023/03/03 | 6,110 | 6,220 | 6,080 | 6,210 | 593,800 |
| 2023/03/02 | 6,020 | 6,090 | 5,970 | 6,070 | 497,000 |
| 2023/03/01 | 5,920 | 6,060 | 5,850 | 6,040 | 596,100 |
| 2023/02/28 | 6,000 | 6,050 | 5,970 | 6,010 | 824,700 |
| 2023/02/27 | 6,000 | 6,080 | 5,950 | 6,000 | 721,500 |
| 2023/02/24 | 6,140 | 6,240 | 6,070 | 6,180 | 472,800 |
| 2023/02/22 | 6,200 | 6,270 | 6,120 | 6,170 | 552,900 |
| 2023/02/21 | 6,210 | 6,310 | 6,210 | 6,260 | 359,700 |
| 2023/02/20 | 6,340 | 6,360 | 6,250 | 6,260 | 402,300 |
| 2023/02/17 | 6,410 | 6,450 | 6,360 | 6,400 | 500,800 |
| 2023/02/16 | 6,420 | 6,440 | 6,370 | 6,410 | 513,200 |
| 2023/02/15 | 6,340 | 6,430 | 6,340 | 6,410 | 617,600 |
| 2023/02/14 | 6,270 | 6,330 | 6,220 | 6,290 | 548,500 |
| 2023/02/13 | 6,180 | 6,310 | 6,130 | 6,200 | 428,600 |
| 2023/02/10 | 6,420 | 6,430 | 6,230 | 6,270 | 970,700 |
| 2023/02/09 | 6,040 | 6,330 | 6,040 | 6,320 | 1,271,700 |
| 2023/02/08 | 6,100 | 6,130 | 6,020 | 6,070 | 544,900 |
| 2023/02/07 | 6,040 | 6,140 | 6,030 | 6,130 | 469,900 |
| 2023/02/06 | 6,160 | 6,230 | 6,060 | 6,080 | 779,600 |
| 2023/02/03 | 5,950 | 6,130 | 5,850 | 6,070 | 1,656,800 |
| 2023/02/02 | 6,340 | 6,350 | 6,210 | 6,240 | 479,600 |
| 2023/02/01 | 6,320 | 6,370 | 6,280 | 6,310 | 401,100 |
| 2023/01/31 | 6,320 | 6,390 | 6,290 | 6,370 | 497,300 |
| 2023/01/30 | 6,370 | 6,400 | 6,300 | 6,360 | 451,300 |
| 2023/01/27 | 6,510 | 6,520 | 6,380 | 6,400 | 264,000 |
| 2023/01/26 | 6,470 | 6,480 | 6,380 | 6,430 | 390,100 |
| 2023/01/25 | 6,320 | 6,430 | 6,310 | 6,400 | 417,300 |
| 2023/01/24 | 6,300 | 6,390 | 6,300 | 6,370 | 748,400 |
| 2023/01/23 | 6,130 | 6,240 | 6,100 | 6,210 | 561,000 |
| 2023/01/20 | 6,060 | 6,090 | 5,960 | 6,080 | 491,500 |
| 2023/01/19 | 5,980 | 6,050 | 5,920 | 6,030 | 612,700 |
| 2023/01/18 | 5,770 | 6,170 | 5,770 | 6,080 | 860,900 |
| 2023/01/17 | 5,620 | 5,750 | 5,600 | 5,730 | 439,400 |
| 2023/01/16 | 5,650 | 5,690 | 5,580 | 5,620 | 507,200 |
| 2023/01/13 | 5,900 | 5,910 | 5,720 | 5,730 | 679,300 |
| 2023/01/12 | 5,890 | 5,950 | 5,860 | 5,890 | 436,900 |
| 2023/01/11 | 5,890 | 6,000 | 5,860 | 5,990 | 459,500 |
| 2023/01/10 | 5,870 | 5,940 | 5,830 | 5,890 | 460,000 |
| 2023/01/06 | 5,840 | 5,870 | 5,810 | 5,870 | 361,700 |
| 2023/01/05 | 5,960 | 5,960 | 5,840 | 5,880 | 332,800 |
| 2023/01/04 | 5,910 | 5,980 | 5,850 | 5,950 | 421,100 |