9766東証P貸借
業種 情報・通信業
コナミグループ 株価時系列データ
PTS
11,000
円
取引時間外
(23:52)
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 |
|---|---|
| 11,570 (24/05/20) | 7,068 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 11,570 (24/05/20) | 7,304 (24/01/04) |
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 | 11,075 | 11,100 | 10,820 | 10,965 | +55 | +0.5 | 1,132,300 |
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 | 10,850 | 10,920 | 10,660 | 10,910 | +5 | +0.1 | 492,200 |
| 5/29 | 10,995 | 10,995 | 10,745 | 10,905 | +350 | +3.3 | 516,600 |
| 5/28 | 10,450 | 10,615 | 10,335 | 10,555 | +95 | +0.9 | 415,700 |
| 5/27 | 10,670 | 10,670 | 10,370 | 10,460 | -280 | -2.6 | 492,900 |
| 5/24 | 10,790 | 10,940 | 10,680 | 10,740 | -325 | -2.9 | 452,100 |
| 5/23 | 11,160 | 11,195 | 10,950 | 11,065 | -100 | -0.9 | 316,900 |
| 5/22 | 11,260 | 11,340 | 11,135 | 11,165 | -130 | -1.2 | 251,300 |
| 5/21 | 11,445 | 11,465 | 11,240 | 11,295 | -25 | -0.2 | 215,400 |
| 5/20 | 11,310 | 11,570 | 11,260 | 11,320 | -135 | -1.2 | 362,100 |
| 5/17 | 11,215 | 11,545 | 11,145 | 11,455 | +265 | +2.4 | 510,400 |
| 5/16 | 10,915 | 11,235 | 10,850 | 11,190 | +315 | +2.9 | 435,100 |
| 5/15 | 11,025 | 11,045 | 10,810 | 10,875 | +85 | +0.8 | 579,500 |
| 5/14 | 10,495 | 10,800 | 10,435 | 10,790 | +420 | +4.1 | 545,600 |
| 5/13 | 10,455 | 10,500 | 10,085 | 10,370 | +80 | +0.8 | 583,400 |
| 5/10 | 10,920 | 10,920 | 10,130 | 10,290 | +873 | +9.3 | 1,180,300 |
| 5/9 | 9,299 | 9,501 | 9,223 | 9,417 | +94 | +1.0 | 578,500 |
| 5/8 | 9,359 | 9,427 | 9,269 | 9,323 | -158 | -1.7 | 724,500 |
| 5/7 | 9,337 | 9,482 | 9,332 | 9,481 | +136 | +1.5 | 321,100 |
| 5/2 | 9,318 | 9,432 | 9,312 | 9,345 | -101 | -1.1 | 179,400 |
| 5/1 | 9,499 | 9,541 | 9,334 | 9,446 | -108 | -1.1 | 232,300 |
| 4/30 | 9,606 | 9,621 | 9,448 | 9,554 | +98 | +1.0 | 331,900 |
| 4/26 | 9,272 | 9,489 | 9,272 | 9,456 | +196 | +2.1 | 370,400 |
| 4/25 | 9,321 | 9,335 | 9,192 | 9,260 | -123 | -1.3 | 274,900 |
| 4/24 | 9,401 | 9,509 | 9,331 | 9,383 | +96 | +1.0 | 366,100 |
| 4/23 | 9,373 | 9,374 | 9,233 | 9,287 | -87 | -0.9 | 304,300 |
| 4/22 | 9,264 | 9,419 | 9,133 | 9,374 | +296 | +3.3 | 476,800 |
| 4/19 | 9,269 | 9,363 | 9,052 | 9,078 | -341 | -3.6 | 484,200 |
| 4/18 | 9,255 | 9,490 | 9,121 | 9,419 | +187 | +2.0 | 411,400 |
| 4/17 | 9,340 | 9,388 | 9,229 | 9,232 | -108 | -1.2 | 300,700 |
| 4/16 | 9,150 | 9,395 | 9,131 | 9,340 | -28 | -0.3 | 353,200 |
▶︎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