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
2025/06/13 20,490 20,580 20,040 20,525 870,900
2025/06/12 19,730 20,225 19,725 20,020 326,300
2025/06/11 20,285 20,350 19,730 19,840 430,200
2025/06/10 20,065 20,460 19,955 20,415 411,700
2025/06/09 19,790 20,195 19,785 20,065 271,300
2025/06/06 19,705 19,935 19,465 19,740 338,600
2025/06/05 20,300 20,690 19,730 19,730 504,300
2025/06/04 19,835 20,295 19,800 20,215 512,800
2025/06/03 19,970 20,190 19,750 19,750 304,100
2025/06/02 19,500 20,220 19,465 19,885 463,200
2025/05/30 19,760 19,935 19,520 19,655 794,900
2025/05/29 20,150 20,175 19,855 20,075 315,700
2025/05/28 20,145 20,400 20,005 20,005 356,400
2025/05/27 20,080 20,280 19,860 20,235 363,800
2025/05/26 19,460 20,215 19,380 20,215 538,400
2025/05/23 18,980 19,405 18,915 19,345 401,400
2025/05/22 18,665 18,965 18,570 18,820 530,500
2025/05/21 19,260 19,260 18,935 18,935 395,100
2025/05/20 19,840 20,150 19,010 19,225 474,300
2025/05/19 19,365 19,440 19,025 19,440 398,800
2025/05/16 18,990 19,795 18,850 19,605 574,100
2025/05/15 18,890 18,970 18,550 18,820 419,500
2025/05/14 19,100 19,365 18,640 18,890 512,000
2025/05/13 19,485 19,600 19,000 19,040 742,900
2025/05/12 20,230 20,230 19,260 19,295 713,100
2025/05/09 20,210 20,670 19,370 20,295 1,438,500
2025/05/08 20,850 21,070 20,195 20,410 551,000
2025/05/07 20,755 20,955 20,625 20,820 586,600
2025/05/02 20,535 20,800 20,450 20,760 379,100
2025/05/01 20,290 20,595 20,200 20,450 319,500
2025/04/30 19,635 20,350 19,560 20,350 592,900
2025/04/28 19,190 19,560 19,190 19,425 294,800
2025/04/25 19,205 19,600 19,025 19,285 461,100
2025/04/24 19,730 19,770 18,985 19,080 572,600
2025/04/23 20,275 20,300 19,710 19,735 617,900
2025/04/22 19,755 20,040 19,570 19,875 564,200
2025/04/21 19,840 20,180 19,755 19,940 562,900
2025/04/18 19,145 19,950 19,050 19,935 490,100
2025/04/17 18,900 19,375 18,890 19,155 388,500
2025/04/16 18,890 19,095 18,680 18,810 367,000
2025/04/15 19,095 19,095 18,570 18,710 292,500
2025/04/14 18,300 19,095 18,300 18,835 392,200
2025/04/11 17,635 18,430 17,635 18,300 745,900
2025/04/10 18,160 18,885 17,845 18,835 667,600
2025/04/09 17,400 17,610 16,735 16,960 575,100
2025/04/08 17,385 17,725 17,060 17,500 585,800
2025/04/07 16,990 17,370 16,250 16,725 1,235,100
2025/04/04 16,830 17,700 16,830 17,640 642,600
2025/04/03 17,190 17,785 17,180 17,630 643,400
2025/04/02 17,825 18,020 17,580 17,920 514,400
2025/04/01 17,910 18,085 17,365 17,425 533,900
2025/03/31 17,730 17,930 17,475 17,580 698,900
2025/03/28 18,370 18,480 18,040 18,375 443,300
2025/03/27 18,070 18,510 18,005 18,325 575,100
2025/03/26 18,545 18,960 18,215 18,215 611,800
2025/03/25 17,780 18,170 17,660 18,145 417,700
2025/03/24 17,990 18,060 17,760 17,775 422,100
2025/03/21 17,450 17,720 17,365 17,695 635,800
2025/03/19 17,525 17,760 17,435 17,480 309,100
2025/03/18 17,550 17,735 17,355 17,520 325,800
2025/03/17 17,470 17,570 17,300 17,420 347,500
2025/03/14 16,755 17,335 16,670 17,135 758,600
2025/03/13 17,400 17,440 16,710 16,885 581,400
2025/03/12 17,240 17,415 16,870 17,260 544,000
2025/03/11 16,335 17,035 16,105 16,950 505,000
2025/03/10 16,935 17,030 16,530 16,735 432,900
2025/03/07 17,870 17,945 16,935 16,935 621,900
2025/03/06 17,970 18,275 17,815 18,235 384,600
2025/03/05 18,015 18,155 17,560 17,795 530,500
2025/03/04 18,780 18,880 18,050 18,415 413,500
2025/03/03 18,535 18,845 18,140 18,705 349,000
2025/02/28 18,430 18,600 18,025 18,295 642,500
2025/02/27 18,275 18,545 18,175 18,430 290,500
2025/02/26 18,415 18,460 18,050 18,300 575,500
2025/02/25 18,500 18,675 18,375 18,590 410,900
2025/02/21 18,685 18,940 18,680 18,780 422,200
2025/02/20 18,980 19,145 18,510 18,660 494,700
2025/02/19 19,195 19,645 19,040 19,110 456,500
2025/02/18 18,545 19,110 18,505 19,000 328,300
2025/02/17 18,800 18,855 18,430 18,480 312,900
2025/02/14 18,560 18,780 18,490 18,725 444,800
2025/02/13 18,345 18,730 18,265 18,640 380,900
2025/02/12 18,570 18,655 18,090 18,335 549,500
2025/02/10 18,415 18,595 18,235 18,420 382,000
2025/02/07 18,915 18,955 18,435 18,445 596,700
2025/02/06 18,115 18,980 18,020 18,980 793,000
2025/02/05 17,600 18,245 17,560 18,240 1,051,800
2025/02/04 17,015 17,545 16,640 17,545 1,228,900
2025/02/03 14,850 16,610 14,740 16,345 1,820,300
2025/01/31 14,600 14,605 14,290 14,320 484,200
2025/01/30 14,435 14,610 14,250 14,515 443,900
2025/01/29 14,260 14,410 14,260 14,345 300,900
2025/01/28 13,900 14,335 13,725 14,250 570,100
2025/01/27 14,045 14,115 13,760 13,825 493,200
2025/01/24 13,930 13,980 13,745 13,745 366,400
2025/01/23 13,715 13,950 13,620 13,725 389,600
2025/01/22 13,650 13,755 13,550 13,755 434,400
2025/01/21 13,770 13,775 13,530 13,720 311,800
2025/01/20 13,820 13,980 13,675 13,720 265,100
2025/01/17 13,955 14,005 13,640 13,845 453,200
2025/01/16 14,370 14,410 14,110 14,125 316,500
2025/01/15 14,360 14,385 14,110 14,240 338,300
2025/01/14 14,130 14,380 13,955 14,105 419,200
2025/01/10 14,290 14,355 14,125 14,185 529,400
2025/01/09 14,145 14,305 14,090 14,265 323,000
2025/01/08 14,190 14,215 13,930 14,150 373,600
2025/01/07 14,485 14,625 14,270 14,270 358,500
2025/01/06 14,615 14,785 14,440 14,485 410,600

このページの先頭へ