！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
ー
円
(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 |
|---|---|
| 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) |
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 | 519.6 | 529.4 | 508.5 | 512.3 | -7.0 | -1.4 | 8,967,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 498.4 | 499.7 | 482.3 | 486.5 | -7.7 | -1.6 | 12,405,300 |
| 9/22 | 498.0 | 508.6 | 492.0 | 494.2 | -0.5 | -0.1 | 12,888,000 |
| 9/15 | 466.7 | 499.2 | 462.5 | 494.7 | +33.5 | +7.3 | 22,749,900 |
| 9/8 | 459.0 | 473.5 | 456.0 | 461.2 | +5.5 | +1.2 | 14,748,800 |
| 9/1 | 450.1 | 457.9 | 448.5 | 455.7 | +8.2 | +1.8 | 13,445,500 |
| 8/25 | 448.0 | 456.2 | 442.4 | 447.5 | -1.0 | -0.2 | 10,577,800 |
| 8/18 | 469.0 | 470.4 | 443.1 | 448.5 | -21.2 | -4.5 | 12,893,600 |
| 8/10 | 456.2 | 478.4 | 453.7 | 469.7 | +12.6 | +2.8 | 13,769,900 |
| 8/4 | 521.1 | 526.6 | 456.0 | 457.1 | -59.8 | -11.6 | 30,472,200 |
| 7/28 | 505.0 | 522.9 | 504.0 | 516.9 | +11.8 | +2.3 | 14,269,800 |
| 7/21 | 496.8 | 510.9 | 492.5 | 505.1 | +4.8 | +1.0 | 8,878,100 |
| 7/14 | 500.0 | 504.3 | 487.8 | 500.3 | +1.5 | +0.3 | 13,875,600 |
| 7/7 | 498.3 | 510.3 | 493.5 | 498.8 | +0.5 | +0.1 | 18,070,600 |
| 6/30 | 478.0 | 502.0 | 473.2 | 498.3 | +14.6 | +3.0 | 23,882,400 |
| 6/23 | 469.5 | 485.0 | 465.4 | 483.7 | +14.9 | +3.2 | 21,901,700 |
| 6/16 | 473.0 | 477.5 | 458.2 | 468.8 | +0.8 | +0.2 | 26,225,900 |
| 6/9 | 472.0 | 478.3 | 464.5 | 468.0 | +4.0 | +0.9 | 21,284,800 |
| 6/2 | 486.0 | 487.0 | 461.0 | 464.0 | -14.0 | -2.9 | 20,713,400 |
| 5/26 | 483.0 | 489.0 | 478.0 | 478.0 | -5.0 | -1.0 | 21,520,500 |
| 5/19 | 528.0 | 542.0 | 472.0 | 483.0 | -41.0 | -7.8 | 41,916,400 |
| 5/12 | 572.0 | 585.0 | 514.0 | 524.0 | -45.0 | -7.9 | 42,318,800 |
| 5/2 | 570.0 | 572.0 | 562.0 | 569.0 | +5.0 | +0.9 | 3,997,900 |
| 4/28 | 550.0 | 567.0 | 543.0 | 564.0 | +15.0 | +2.7 | 9,783,500 |
| 4/21 | 544.0 | 555.0 | 538.0 | 549.0 | +7.0 | +1.3 | 10,630,900 |
| 4/14 | 555.0 | 556.0 | 536.0 | 542.0 | -12.0 | -2.2 | 19,675,700 |
| 4/7 | 575.0 | 586.0 | 550.0 | 554.0 | -15.0 | -2.6 | 15,229,200 |
| 3/31 | 565.0 | 573.0 | 556.0 | 569.0 | +8.0 | +1.4 | 13,581,500 |
| 3/24 | 540.0 | 570.0 | 540.0 | 561.0 | +16.0 | +2.9 | 13,358,600 |
| 3/17 | 574.0 | 575.0 | 535.0 | 545.0 | -39.0 | -6.7 | 22,289,000 |
| 3/10 | 599.0 | 603.0 | 582.0 | 584.0 | -13.0 | -2.2 | 15,158,900 |
▶︎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