！決算発表予定日 2024/05/14
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
538.4
円
(10:13)
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 |
|---|---|
| 585.0 (23/05/09) | 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 539.6 | 546.5 | 537.0 | 538.1 | -1.5 | -0.3 | 890,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/15 | 526.2 | 538.8 | 525.0 | 537.5 | +3.1 | +0.6 | 1,631,100 |
| 4/12 | 542.4 | 542.4 | 532.5 | 534.4 | -2.6 | -0.5 | 1,741,300 |
| 4/11 | 530.0 | 539.6 | 528.1 | 537.0 | -1.7 | -0.3 | 1,742,200 |
| 4/10 | 541.1 | 550.0 | 535.2 | 538.7 | -0.6 | -0.1 | 2,240,700 |
| 4/9 | 539.8 | 544.6 | 535.8 | 539.3 | +6.3 | +1.2 | 3,957,100 |
| 4/8 | 525.5 | 534.2 | 524.3 | 533.0 | +13.0 | +2.5 | 3,587,600 |
| 4/5 | 519.9 | 521.5 | 499.2 | 520.0 | -8.3 | -1.6 | 6,272,300 |
| 4/4 | 502.1 | 544.8 | 501.5 | 528.3 | +29.4 | +5.9 | 11,792,900 |
| 4/3 | 490.0 | 503.7 | 489.1 | 498.9 | +6.6 | +1.3 | 3,001,200 |
| 4/2 | 499.0 | 499.0 | 491.2 | 492.3 | -7.3 | -1.5 | 2,281,800 |
| 4/1 | 500.0 | 502.6 | 495.3 | 499.6 | +3.2 | +0.6 | 1,879,900 |
| 3/29 | 493.4 | 503.5 | 493.2 | 496.4 | +2.7 | +0.6 | 2,152,900 |
| 3/28 | 498.0 | 498.6 | 490.9 | 493.7 | -1.3 | -0.3 | 1,893,000 |
| 3/27 | 495.5 | 498.2 | 489.3 | 495.0 | -0.8 | -0.2 | 3,447,500 |
| 3/26 | 496.2 | 497.9 | 490.1 | 495.8 | -1.1 | -0.2 | 2,586,300 |
| 3/25 | 506.7 | 509.9 | 496.9 | 496.9 | -10.8 | -2.1 | 2,508,800 |
| 3/22 | 507.0 | 509.7 | 502.8 | 507.7 | +2.3 | +0.5 | 2,448,400 |
| 3/21 | 507.1 | 512.9 | 503.7 | 505.4 | +4.1 | +0.8 | 3,173,400 |
| 3/19 | 494.2 | 503.5 | 493.0 | 501.3 | +4.7 | +1.0 | 2,766,000 |
| 3/18 | 500.0 | 501.5 | 490.2 | 496.6 | -0.2 | +0.0 | 2,994,600 |
| 3/15 | 495.0 | 502.8 | 490.9 | 496.8 | +1.4 | +0.3 | 4,025,100 |
| 3/14 | 492.0 | 496.6 | 487.7 | 495.4 | +6.7 | +1.4 | 2,086,800 |
| 3/13 | 495.0 | 495.4 | 486.9 | 488.7 | -6.4 | -1.3 | 1,849,800 |
| 3/12 | 490.7 | 497.7 | 485.3 | 495.1 | +0.6 | +0.1 | 2,242,500 |
| 3/11 | 496.4 | 502.5 | 487.7 | 494.5 | -9.3 | -1.9 | 3,385,100 |
| 3/8 | 507.5 | 516.9 | 498.6 | 503.8 | -4.5 | -0.9 | 5,282,600 |
| 3/7 | 495.0 | 513.3 | 493.4 | 508.3 | +8.3 | +1.7 | 5,392,400 |
▶︎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