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
2026/06/26 17,005 17,450 16,900 17,280 403,600
2026/06/25 17,375 17,490 16,965 17,380 482,900
2026/06/24 17,770 17,930 17,260 17,365 559,400
2026/06/23 17,895 18,170 17,540 17,775 692,100
2026/06/22 17,600 17,830 17,435 17,705 421,100
2026/06/19 17,065 17,675 16,850 17,430 1,005,700
2026/06/18 19,030 19,030 17,130 17,375 1,335,000
2026/06/17 19,295 19,530 19,010 19,030 471,100
2026/06/16 19,005 19,060 18,750 19,060 494,000
2026/06/15 18,890 19,235 18,805 18,960 378,500
2026/06/12 19,635 19,635 18,940 18,950 662,700
2026/06/11 19,200 19,545 19,025 19,235 535,400
2026/06/10 19,025 19,425 18,525 19,425 668,900
2026/06/09 19,255 19,775 18,820 19,385 671,000
2026/06/08 20,280 20,365 19,270 19,395 503,000
2026/06/05 19,380 20,260 19,305 19,700 394,500
2026/06/04 19,865 19,995 19,490 19,580 454,800
2026/06/03 19,800 19,990 19,410 19,885 517,200
2026/06/02 20,235 20,600 19,960 20,200 859,600
2026/06/01 19,200 20,155 19,180 19,835 604,400
2026/05/29 19,045 19,310 18,880 18,930 1,163,600
2026/05/28 19,925 20,035 19,100 19,120 612,200
2026/05/27 19,430 19,950 19,105 19,790 853,800
2026/05/26 19,275 19,390 18,715 18,820 500,900
2026/05/25 19,410 19,605 18,910 19,110 410,800
2026/05/22 19,230 19,670 19,135 19,630 500,900
2026/05/21 19,865 19,900 19,495 19,495 417,900
2026/05/20 20,470 20,685 20,155 20,220 643,700
2026/05/19 19,200 20,615 19,085 20,455 866,100
2026/05/18 19,735 19,840 18,605 18,735 499,000
2026/05/15 19,775 19,980 19,330 19,650 522,600
2026/05/14 19,660 19,850 19,250 19,540 602,100
2026/05/13 20,375 20,590 19,655 20,160 612,000
2026/05/12 20,850 21,305 20,260 20,275 843,000
2026/05/11 20,940 21,730 20,700 21,090 1,299,900
2026/05/08 19,375 19,400 18,900 19,130 780,900
2026/05/07 18,975 19,330 18,590 18,975 682,800
2026/05/01 18,780 19,065 18,750 18,970 361,000
2026/04/30 19,435 19,530 18,800 18,900 841,300
2026/04/28 20,205 20,205 19,790 19,790 309,200
2026/04/27 19,700 20,270 19,605 19,805 418,700
2026/04/24 19,225 19,915 19,225 19,900 500,300
2026/04/23 20,080 20,445 19,890 20,180 511,400
2026/04/22 19,905 20,220 19,820 20,220 592,800
2026/04/21 21,150 21,245 20,635 20,635 454,100
2026/04/20 20,890 21,300 20,810 21,300 366,300
2026/04/17 21,190 21,480 20,920 20,920 407,500
2026/04/16 21,105 21,400 20,960 21,190 504,900
2026/04/15 20,705 21,175 20,515 20,900 467,000
2026/04/14 20,150 20,495 19,820 20,460 668,000
2026/04/13 19,115 19,985 18,945 19,845 569,900
2026/04/10 19,375 19,725 19,215 19,455 724,600
2026/04/09 19,400 19,510 19,120 19,195 489,700
2026/04/08 19,925 19,960 19,395 19,435 548,400
2026/04/07 19,115 19,500 19,025 19,125 296,200
2026/04/06 19,250 19,410 18,985 19,110 311,000
2026/04/03 19,555 19,610 19,070 19,100 289,800
2026/03/27 19,515 19,795 19,455 19,630 577,500
2026/03/26 19,320 19,430 19,110 19,320 393,000
2026/03/25 19,410 19,685 19,300 19,505 480,700
2026/03/24 19,985 20,150 19,035 19,605 520,700
2026/03/23 19,325 19,970 19,320 19,830 602,800
2026/03/19 20,025 20,435 19,990 20,215 648,600
2026/03/18 20,655 20,790 20,080 20,525 403,200
2026/03/17 20,900 21,120 20,595 20,655 361,700
2026/03/16 21,200 21,485 20,675 20,910 496,400
2026/03/13 20,060 20,945 20,050 20,830 679,100
2026/03/12 19,975 20,810 19,855 20,425 513,200
2026/03/11 20,060 20,720 20,000 20,345 551,900
2026/03/10 19,955 20,420 19,865 20,190 795,900
2026/03/09 18,850 19,540 18,850 19,385 803,900
2026/03/06 19,375 20,150 19,305 20,050 488,600
2026/03/05 19,725 19,895 19,300 19,425 557,100
2026/03/04 19,895 19,900 19,245 19,325 676,000
2026/03/03 20,070 20,140 19,655 19,770 450,600
2026/03/02 20,365 20,750 20,280 20,495 471,800
2026/02/27 20,180 20,920 19,995 20,830 1,066,700
2026/02/26 19,405 19,940 19,355 19,575 599,600
2026/02/25 18,835 19,415 18,695 19,235 665,100
2026/02/24 18,165 18,615 18,165 18,435 490,000
2026/02/20 19,050 19,050 18,735 18,795 339,700
2026/02/19 19,250 19,250 18,760 19,070 394,000
2026/02/18 18,825 19,410 18,825 19,345 454,000
2026/02/17 18,755 18,910 18,545 18,825 315,500
2026/02/16 18,655 18,925 18,350 18,905 480,200
2026/02/13 18,895 19,300 18,230 18,280 1,063,800
2026/02/12 19,465 19,515 19,065 19,200 524,500
2026/02/10 18,995 19,650 18,730 19,500 903,600
2026/02/09 19,600 19,600 18,450 18,450 1,203,100
2026/02/06 18,005 18,375 17,880 17,880 1,031,300
2026/02/05 19,190 19,460 18,720 18,795 1,213,900
2026/02/04 20,710 20,915 19,380 19,380 1,044,000
2026/02/03 21,045 21,390 20,720 21,130 974,500
2026/02/02 21,470 21,925 20,880 21,330 1,053,400
2026/01/30 21,900 22,995 21,315 22,470 1,811,700
2026/01/29 21,070 21,385 20,790 20,790 903,800
2026/01/28 20,605 21,410 20,605 21,410 653,500
2026/01/27 21,200 21,340 20,805 20,910 594,900
2026/01/26 20,845 21,460 20,755 21,340 578,700
2026/01/23 20,860 21,695 20,800 21,145 683,300
2026/01/22 20,745 20,870 20,440 20,440 628,500
2026/01/21 21,080 21,480 20,755 20,755 584,000
2026/01/20 21,410 21,490 21,170 21,460 352,900
2026/01/19 21,250 21,520 21,030 21,410 505,400
2026/01/16 21,295 21,760 21,290 21,630 408,500
2026/01/15 21,770 22,400 21,585 21,760 545,600
2026/01/14 21,630 22,030 21,280 21,735 506,200
2026/01/13 21,560 21,740 21,040 21,300 636,000
2026/01/09 21,030 21,420 20,425 21,070 877,300
2026/01/08 20,995 21,285 20,920 21,040 445,500
2026/01/07 21,210 21,310 20,665 20,800 587,100
2026/01/06 21,615 21,925 21,560 21,640 428,700
2026/01/05 21,520 21,770 21,365 21,725 369,100

このページの先頭へ