20,522円
コナミグループ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) |
|---|---|---|---|---|---|---|
| 2022/10/06 | 6,620.0 | 6,680.0 | 6,560.0 | 6,560.0 | 6,560.0 | 536,700 |
| 2022/10/05 | 6,720.0 | 6,750.0 | 6,590.0 | 6,640.0 | 6,640.0 | 707,000 |
| 2022/10/04 | 6,640.0 | 6,760.0 | 6,610.0 | 6,720.0 | 6,720.0 | 795,800 |
| 2022/10/03 | 6,540.0 | 6,630.0 | 6,340.0 | 6,620.0 | 6,620.0 | 693,500 |
| 2022/09/30 | 6,970.0 | 7,010.0 | 6,630.0 | 6,680.0 | 6,680.0 | 1,612,500 |
| 2022/09/29 | 7,080.0 | 7,160.0 | 6,930.0 | 6,960.0 | 6,960.0 | 771,900 |
| 2022/09/28 | 7,040.0 | 7,140.0 | 6,940.0 | 6,970.0 | 6,970.0 | 1,139,600 |
| 2022/09/27 | 6,820.0 | 7,040.0 | 6,790.0 | 7,000.0 | 7,000.0 | 889,800 |
| 2022/09/26 | 6,730.0 | 6,800.0 | 6,690.0 | 6,730.0 | 6,730.0 | 641,700 |
| 2022/09/22 | 6,680.0 | 6,780.0 | 6,610.0 | 6,720.0 | 6,720.0 | 687,900 |
| 2022/09/21 | 6,730.0 | 6,820.0 | 6,690.0 | 6,760.0 | 6,760.0 | 951,800 |
| 2022/09/20 | 6,830.0 | 6,840.0 | 6,580.0 | 6,740.0 | 6,740.0 | 1,497,100 |
| 2022/09/16 | 7,030.0 | 7,080.0 | 6,890.0 | 6,930.0 | 6,930.0 | 658,800 |
| 2022/09/15 | 7,140.0 | 7,170.0 | 7,060.0 | 7,120.0 | 7,120.0 | 492,300 |
| 2022/09/14 | 7,150.0 | 7,240.0 | 7,050.0 | 7,070.0 | 7,070.0 | 865,800 |
| 2022/09/13 | 7,420.0 | 7,480.0 | 7,350.0 | 7,390.0 | 7,390.0 | 522,400 |
| 2022/09/12 | 7,390.0 | 7,400.0 | 7,280.0 | 7,350.0 | 7,350.0 | 360,500 |
| 2022/09/09 | 7,250.0 | 7,370.0 | 7,190.0 | 7,330.0 | 7,330.0 | 841,300 |
| 2022/09/08 | 7,090.0 | 7,200.0 | 7,030.0 | 7,170.0 | 7,170.0 | 576,600 |
| 2022/09/07 | 7,030.0 | 7,060.0 | 6,920.0 | 7,020.0 | 7,020.0 | 671,200 |
おすすめ条件でスクリーニングされた銘柄を見る
コナミグループの取引履歴を振り返りませんか？
コナミグループ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。
