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
2026/03/19 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