737円
コニシの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/07/11 | 1,193.0 | 1,204.0 | 1,185.0 | 1,187.0 | 1,187.0 | 104,500 |
| 2025/07/10 | 1,184.0 | 1,184.0 | 1,170.0 | 1,178.0 | 1,178.0 | 152,900 |
| 2025/07/09 | 1,175.0 | 1,196.0 | 1,175.0 | 1,182.0 | 1,182.0 | 115,400 |
| 2025/07/08 | 1,168.0 | 1,179.0 | 1,167.0 | 1,174.0 | 1,174.0 | 84,200 |
| 2025/07/07 | 1,185.0 | 1,185.0 | 1,167.0 | 1,168.0 | 1,168.0 | 63,800 |
| 2025/07/04 | 1,181.0 | 1,184.0 | 1,166.0 | 1,173.0 | 1,173.0 | 92,700 |
| 2025/07/03 | 1,134.0 | 1,174.0 | 1,134.0 | 1,170.0 | 1,170.0 | 146,100 |
| 2025/07/02 | 1,111.0 | 1,131.0 | 1,110.0 | 1,124.0 | 1,124.0 | 51,800 |
| 2025/07/01 | 1,123.0 | 1,131.0 | 1,117.0 | 1,118.0 | 1,118.0 | 50,900 |
| 2025/06/30 | 1,132.0 | 1,145.0 | 1,125.0 | 1,125.0 | 1,125.0 | 118,800 |
| 2025/06/27 | 1,118.0 | 1,134.0 | 1,118.0 | 1,127.0 | 1,127.0 | 105,500 |
| 2025/06/26 | 1,110.0 | 1,120.0 | 1,107.0 | 1,107.0 | 1,107.0 | 117,700 |
| 2025/06/25 | 1,134.0 | 1,139.0 | 1,103.0 | 1,103.0 | 1,103.0 | 244,200 |
| 2025/06/24 | 1,151.0 | 1,160.0 | 1,133.0 | 1,134.0 | 1,134.0 | 84,700 |
| 2025/06/23 | 1,130.0 | 1,140.0 | 1,120.0 | 1,135.0 | 1,135.0 | 80,200 |
| 2025/06/20 | 1,137.0 | 1,147.0 | 1,134.0 | 1,143.0 | 1,143.0 | 249,600 |
| 2025/06/19 | 1,133.0 | 1,138.0 | 1,119.0 | 1,129.0 | 1,129.0 | 88,900 |
| 2025/06/18 | 1,126.0 | 1,138.0 | 1,126.0 | 1,133.0 | 1,133.0 | 65,600 |
| 2025/06/17 | 1,131.0 | 1,137.0 | 1,118.0 | 1,131.0 | 1,131.0 | 73,100 |
| 2025/06/16 | 1,126.0 | 1,129.0 | 1,112.0 | 1,126.0 | 1,126.0 | 76,000 |
おすすめ条件でスクリーニングされた銘柄を見る
コニシの取引履歴を振り返りませんか？
コニシの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
