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
444.8
円
(23:30)
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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 447.3 | 449.3 | 444.6 | 445.2 | +0.9 | +0.2 | 2,266,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/18 | 447.0 | 449.6 | 446.0 | 448.5 | -2.8 | -0.6 | 1,317,400 |
| 8/17 | 452.0 | 454.0 | 443.1 | 451.3 | +2.4 | +0.5 | 2,297,000 |
| 8/16 | 457.0 | 457.2 | 444.7 | 448.9 | -15.2 | -3.3 | 4,583,600 |
| 8/15 | 458.8 | 465.5 | 458.0 | 464.1 | +1.0 | +0.2 | 2,504,700 |
| 8/14 | 469.0 | 470.4 | 462.5 | 463.1 | -6.6 | -1.4 | 2,190,900 |
| 8/10 | 469.9 | 478.4 | 467.2 | 469.7 | +0.8 | +0.2 | 4,269,000 |
| 8/9 | 467.7 | 470.5 | 464.9 | 468.9 | +3.1 | +0.7 | 2,570,800 |
| 8/8 | 466.8 | 470.8 | 464.3 | 465.8 | +1.0 | +0.2 | 3,503,900 |
| 8/7 | 456.2 | 464.8 | 453.7 | 464.8 | +7.7 | +1.7 | 3,426,200 |
| 8/4 | 461.0 | 463.5 | 456.0 | 457.1 | -5.4 | -1.2 | 4,213,800 |
| 8/3 | 473.1 | 473.4 | 462.2 | 462.5 | -11.9 | -2.5 | 6,407,900 |
| 8/2 | 475.2 | 479.6 | 464.6 | 474.4 | -43.2 | -8.4 | 12,927,300 |
| 8/1 | 524.2 | 524.2 | 515.9 | 517.6 | -8.6 | -1.6 | 3,470,300 |
| 7/31 | 521.1 | 526.6 | 520.0 | 526.2 | +9.3 | +1.8 | 3,452,900 |
| 7/28 | 515.1 | 517.5 | 508.7 | 516.9 | -2.2 | -0.4 | 3,560,900 |
| 7/27 | 517.4 | 522.9 | 515.5 | 519.1 | +0.2 | +0.0 | 3,274,200 |
| 7/26 | 516.9 | 519.7 | 512.9 | 518.9 | +6.1 | +1.2 | 3,085,700 |
| 7/25 | 508.0 | 513.9 | 507.0 | 512.8 | +5.3 | +1.0 | 2,337,200 |
| 7/24 | 505.0 | 509.6 | 504.0 | 507.5 | +2.4 | +0.5 | 2,011,800 |
| 7/21 | 504.6 | 507.6 | 502.0 | 505.1 | +0.5 | +0.1 | 1,628,500 |
| 7/20 | 508.0 | 510.9 | 504.5 | 504.6 | -2.9 | -0.6 | 1,934,000 |
| 7/19 | 503.1 | 507.5 | 501.4 | 507.5 | +9.0 | +1.8 | 2,343,800 |
| 7/18 | 496.8 | 498.9 | 492.5 | 498.5 | -1.8 | -0.4 | 2,971,800 |
| 7/14 | 492.9 | 502.6 | 490.1 | 500.3 | +7.4 | +1.5 | 3,588,700 |
| 7/13 | 493.3 | 495.3 | 487.8 | 492.9 | -0.5 | -0.1 | 2,149,200 |
| 7/12 | 500.0 | 500.1 | 491.7 | 493.4 | -3.3 | -0.7 | 2,764,800 |
| 7/11 | 499.5 | 503.2 | 495.7 | 496.7 | -0.7 | -0.1 | 2,029,000 |
| 7/10 | 500.0 | 504.3 | 494.1 | 497.4 | -1.4 | -0.3 | 3,343,900 |
| 7/7 | 501.0 | 502.0 | 493.5 | 498.8 | -10.6 | -2.1 | 3,924,500 |
| 7/6 | 505.2 | 510.3 | 503.7 | 509.4 | +1.1 | +0.2 | 3,122,800 |
▶︎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