！決算発表予定日 2024/05/09
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
ー
円
取引時間外
(ー)
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 |
|---|---|
| 10,685 (24/03/27) | 6,550 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,685 (24/03/27) | 7,304 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 9,606 | 9,621 | 9,312 | 9,345 | -111 | -1.2 | 923,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 9,264 | 9,509 | 9,133 | 9,456 | +378 | +4.2 | 1,792,500 |
| 4/19 | 9,280 | 9,490 | 9,052 | 9,078 | -394 | -4.2 | 1,994,200 |
| 4/12 | 10,010 | 10,140 | 9,427 | 9,472 | -553 | -5.5 | 2,385,900 |
| 4/5 | 10,355 | 10,450 | 9,914 | 10,025 | -240 | -2.3 | 1,592,700 |
| 3/29 | 10,315 | 10,685 | 10,115 | 10,265 | -110 | -1.1 | 2,601,500 |
| 3/22 | 9,998 | 10,530 | 9,898 | 10,375 | +585 | +6.0 | 1,705,800 |
| 3/15 | 9,911 | 10,040 | 9,620 | 9,790 | -130 | -1.3 | 2,141,500 |
| 3/8 | 10,290 | 10,435 | 9,880 | 9,920 | -335 | -3.3 | 2,631,900 |
| 3/1 | 9,967 | 10,340 | 9,943 | 10,255 | +361 | +3.7 | 1,975,700 |
| 2/22 | 9,800 | 9,964 | 9,591 | 9,894 | +38 | +0.4 | 1,747,200 |
| 2/16 | 9,211 | 10,055 | 9,191 | 9,856 | +599 | +6.5 | 2,065,000 |
| 2/9 | 9,339 | 9,489 | 9,049 | 9,257 | +115 | +1.3 | 2,793,600 |
| 2/2 | 8,880 | 9,436 | 8,730 | 9,142 | +270 | +3.0 | 3,532,800 |
| 1/26 | 8,985 | 9,155 | 8,765 | 8,872 | +33 | +0.4 | 2,561,600 |
| 1/19 | 8,684 | 9,024 | 8,519 | 8,839 | +240 | +2.8 | 2,656,200 |
| 1/12 | 7,933 | 8,710 | 7,920 | 8,599 | +725 | +9.2 | 2,844,000 |
| 1/5 | 7,304 | 7,947 | 7,304 | 7,874 | +491 | +6.7 | 1,589,800 |
| 12/29 | 7,292 | 7,471 | 7,253 | 7,383 | +157 | +2.2 | 1,593,300 |
| 12/22 | 7,171 | 7,558 | 7,068 | 7,226 | -32 | -0.4 | 2,328,800 |
| 12/15 | 7,466 | 7,637 | 7,224 | 7,258 | -131 | -1.8 | 2,273,400 |
| 12/8 | 7,345 | 7,601 | 7,291 | 7,389 | +92 | +1.3 | 3,355,600 |
| 12/1 | 7,373 | 7,420 | 7,159 | 7,297 | -57 | -0.8 | 2,724,200 |
| 11/24 | 7,642 | 7,655 | 7,211 | 7,354 | -306 | -4.0 | 2,715,000 |
| 11/17 | 8,000 | 8,093 | 7,593 | 7,660 | -288 | -3.6 | 2,580,600 |
| 11/10 | 7,674 | 8,090 | 7,647 | 7,948 | +304 | +4.0 | 3,602,500 |
| 11/2 | 7,861 | 7,926 | 7,609 | 7,644 | -274 | -3.5 | 3,914,000 |
| 10/27 | 8,115 | 8,213 | 7,677 | 7,918 | -198 | -2.4 | 2,384,100 |
| 10/20 | 7,794 | 8,239 | 7,703 | 8,116 | +202 | +2.6 | 2,464,100 |
| 10/13 | 7,780 | 8,036 | 7,695 | 7,914 | +240 | +3.1 | 2,167,800 |
| 10/6 | 7,960 | 8,030 | 7,466 | 7,674 | -213 | -2.7 | 2,998,900 |
▶︎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