4902東証P貸借
業種 電気機器
コニカミノルタ 株価時系列データ
PTS
476
円
(23:04)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 562.0 (24/04/16) | 397.6 (24/02/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 562.0 (24/04/16) | 397.6 (24/02/01) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 457.0 | 470.0 | 454.9 | 470.0 | +18.5 | +4.1 | 4,279,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 451.0 | 455.8 | 445.5 | 451.5 | -3.2 | -0.7 | 2,515,400 |
| 5/29 | 450.0 | 458.3 | 445.4 | 454.7 | +0.5 | +0.1 | 2,979,000 |
| 5/28 | 455.1 | 461.6 | 453.3 | 454.2 | -0.7 | -0.2 | 1,972,600 |
| 5/27 | 453.5 | 455.1 | 449.3 | 454.9 | -0.8 | -0.2 | 2,584,600 |
| 5/24 | 454.3 | 462.8 | 454.0 | 455.7 | -5.2 | -1.1 | 2,998,600 |
| 5/23 | 457.0 | 462.4 | 450.3 | 460.9 | +3.5 | +0.8 | 3,768,500 |
| 5/22 | 458.0 | 463.6 | 452.0 | 457.4 | -4.2 | -0.9 | 3,663,700 |
| 5/21 | 467.0 | 477.3 | 458.1 | 461.6 | -0.9 | -0.2 | 5,161,200 |
| 5/20 | 463.0 | 467.2 | 457.3 | 462.5 | -4.4 | -0.9 | 3,242,200 |
| 5/17 | 470.9 | 474.9 | 464.6 | 466.9 | -11.4 | -2.4 | 3,850,500 |
| 5/16 | 488.0 | 488.2 | 470.0 | 478.3 | -15.5 | -3.1 | 6,555,000 |
| 5/15 | 502.0 | 503.9 | 482.0 | 493.8 | -48.8 | -9.0 | 9,274,800 |
| 5/14 | 539.6 | 543.0 | 532.4 | 542.6 | +5.6 | +1.0 | 3,447,800 |
| 5/13 | 535.7 | 537.2 | 528.3 | 537.0 | -4.8 | -0.9 | 1,926,000 |
| 5/10 | 528.0 | 543.2 | 527.3 | 541.8 | +16.2 | +3.1 | 3,478,800 |
| 5/9 | 518.9 | 535.9 | 515.8 | 525.6 | +15.9 | +3.1 | 3,770,500 |
| 5/8 | 504.4 | 511.0 | 500.2 | 509.7 | -2.3 | -0.5 | 2,280,600 |
| 5/7 | 517.5 | 518.4 | 509.1 | 512.0 | -0.3 | -0.1 | 2,285,200 |
| 5/2 | 515.3 | 516.2 | 508.5 | 512.3 | -3.5 | -0.7 | 2,335,400 |
| 5/1 | 515.0 | 519.9 | 512.8 | 515.8 | -9.2 | -1.8 | 2,271,700 |
| 4/30 | 519.6 | 529.4 | 516.8 | 525.0 | +5.7 | +1.1 | 2,025,400 |
| 4/26 | 510.0 | 522.2 | 506.0 | 519.3 | +4.9 | +1.0 | 2,615,200 |
| 4/25 | 536.0 | 536.0 | 513.1 | 514.4 | -21.8 | -4.1 | 3,775,300 |
| 4/24 | 540.0 | 540.5 | 530.6 | 536.2 | -1.3 | -0.2 | 2,909,000 |
| 4/23 | 547.0 | 547.0 | 535.6 | 537.5 | -9.5 | -1.7 | 1,941,600 |
| 4/22 | 539.9 | 547.0 | 536.2 | 547.0 | +11.0 | +2.1 | 2,055,800 |
| 4/19 | 539.6 | 546.5 | 532.2 | 536.0 | -3.6 | -0.7 | 3,629,700 |
| 4/18 | 538.9 | 543.7 | 531.1 | 539.6 | +3.1 | +0.6 | 1,995,900 |
| 4/17 | 541.1 | 545.6 | 530.5 | 536.5 | -10.5 | -1.9 | 3,022,100 |
| 4/16 | 541.8 | 562.0 | 540.0 | 547.0 | +9.5 | +1.8 | 5,762,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて