21,572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) |
|---|---|---|---|---|---|---|
| 2021/05/24 | 6,450.0 | 6,680.0 | 6,450.0 | 6,530.0 | 6,530.0 | 384,900 |
| 2021/05/21 | 6,480.0 | 6,630.0 | 6,460.0 | 6,510.0 | 6,510.0 | 601,400 |
| 2021/05/20 | 6,260.0 | 6,390.0 | 6,240.0 | 6,380.0 | 6,380.0 | 431,600 |
| 2021/05/19 | 6,320.0 | 6,400.0 | 6,260.0 | 6,280.0 | 6,280.0 | 533,900 |
| 2021/05/18 | 6,290.0 | 6,480.0 | 6,220.0 | 6,440.0 | 6,440.0 | 622,000 |
| 2021/05/17 | 6,430.0 | 6,460.0 | 6,140.0 | 6,240.0 | 6,240.0 | 584,800 |
| 2021/05/14 | 6,250.0 | 6,570.0 | 6,220.0 | 6,420.0 | 6,420.0 | 997,200 |
| 2021/05/13 | 6,370.0 | 6,400.0 | 6,060.0 | 6,090.0 | 6,090.0 | 644,500 |
| 2021/05/12 | 6,450.0 | 6,540.0 | 6,280.0 | 6,350.0 | 6,350.0 | 647,600 |
| 2021/05/11 | 6,720.0 | 6,740.0 | 6,360.0 | 6,360.0 | 6,360.0 | 544,900 |
| 2021/05/10 | 6,560.0 | 6,770.0 | 6,510.0 | 6,740.0 | 6,740.0 | 490,500 |
| 2021/05/07 | 6,590.0 | 6,590.0 | 6,480.0 | 6,540.0 | 6,540.0 | 504,800 |
| 2021/05/06 | 6,450.0 | 6,580.0 | 6,420.0 | 6,580.0 | 6,580.0 | 750,500 |
| 2021/04/30 | 6,370.0 | 6,550.0 | 6,370.0 | 6,520.0 | 6,520.0 | 560,300 |
| 2021/04/28 | 6,470.0 | 6,510.0 | 6,410.0 | 6,420.0 | 6,420.0 | 345,000 |
| 2021/04/27 | 6,490.0 | 6,620.0 | 6,470.0 | 6,560.0 | 6,560.0 | 401,300 |
| 2021/04/26 | 6,460.0 | 6,530.0 | 6,450.0 | 6,490.0 | 6,490.0 | 298,900 |
| 2021/04/23 | 6,370.0 | 6,480.0 | 6,330.0 | 6,450.0 | 6,450.0 | 283,400 |
| 2021/04/22 | 6,480.0 | 6,530.0 | 6,320.0 | 6,450.0 | 6,450.0 | 351,300 |
| 2021/04/21 | 6,380.0 | 6,400.0 | 6,260.0 | 6,390.0 | 6,390.0 | 513,100 |
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。
