20,513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) |
|---|---|---|---|---|---|---|
| 2025/05/14 | 19,100.0 | 19,365.0 | 18,640.0 | 18,890.0 | 18,890.0 | 512,000 |
| 2025/05/13 | 19,485.0 | 19,600.0 | 19,000.0 | 19,040.0 | 19,040.0 | 742,900 |
| 2025/05/12 | 20,230.0 | 20,230.0 | 19,260.0 | 19,295.0 | 19,295.0 | 713,100 |
| 2025/05/09 | 20,210.0 | 20,670.0 | 19,370.0 | 20,295.0 | 20,295.0 | 1,438,500 |
| 2025/05/08 | 20,850.0 | 21,070.0 | 20,195.0 | 20,410.0 | 20,410.0 | 551,000 |
| 2025/05/07 | 20,755.0 | 20,955.0 | 20,625.0 | 20,820.0 | 20,820.0 | 586,600 |
| 2025/05/02 | 20,535.0 | 20,800.0 | 20,450.0 | 20,760.0 | 20,760.0 | 379,100 |
| 2025/05/01 | 20,290.0 | 20,595.0 | 20,200.0 | 20,450.0 | 20,450.0 | 319,500 |
| 2025/04/30 | 19,635.0 | 20,350.0 | 19,560.0 | 20,350.0 | 20,350.0 | 592,900 |
| 2025/04/28 | 19,190.0 | 19,560.0 | 19,190.0 | 19,425.0 | 19,425.0 | 294,800 |
| 2025/04/25 | 19,205.0 | 19,600.0 | 19,025.0 | 19,285.0 | 19,285.0 | 461,100 |
| 2025/04/24 | 19,730.0 | 19,770.0 | 18,985.0 | 19,080.0 | 19,080.0 | 572,600 |
| 2025/04/23 | 20,275.0 | 20,300.0 | 19,710.0 | 19,735.0 | 19,735.0 | 617,900 |
| 2025/04/22 | 19,755.0 | 20,040.0 | 19,570.0 | 19,875.0 | 19,875.0 | 564,200 |
| 2025/04/21 | 19,840.0 | 20,180.0 | 19,755.0 | 19,940.0 | 19,940.0 | 562,900 |
| 2025/04/18 | 19,145.0 | 19,950.0 | 19,050.0 | 19,935.0 | 19,935.0 | 490,100 |
| 2025/04/17 | 18,900.0 | 19,375.0 | 18,890.0 | 19,155.0 | 19,155.0 | 388,500 |
| 2025/04/16 | 18,890.0 | 19,095.0 | 18,680.0 | 18,810.0 | 18,810.0 | 367,000 |
| 2025/04/15 | 19,095.0 | 19,095.0 | 18,570.0 | 18,710.0 | 18,710.0 | 292,500 |
| 2025/04/14 | 18,300.0 | 19,095.0 | 18,300.0 | 18,835.0 | 18,835.0 | 392,200 |
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。
