！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
(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) | 6,500 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,685 (24/03/27) | 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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 9,321 | 9,335 | 9,192 | 9,260 | -123 | -1.3 | 274,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 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 |
| 4/15 | 9,280 | 9,387 | 9,227 | 9,368 | -104 | -1.1 | 444,700 |
| 4/12 | 9,618 | 9,695 | 9,427 | 9,472 | -34 | -0.4 | 715,700 |
| 4/11 | 9,593 | 9,611 | 9,438 | 9,506 | -237 | -2.4 | 677,200 |
| 4/10 | 9,918 | 9,935 | 9,706 | 9,743 | -236 | -2.4 | 422,900 |
| 4/9 | 10,000 | 10,040 | 9,905 | 9,979 | -21 | -0.2 | 374,800 |
| 4/8 | 10,010 | 10,140 | 9,947 | 10,000 | -25 | -0.3 | 195,300 |
| 4/5 | 9,952 | 10,080 | 9,914 | 10,025 | -150 | -1.5 | 286,800 |
| 4/4 | 10,295 | 10,390 | 10,160 | 10,175 | +177 | +1.8 | 381,300 |
| 4/3 | 10,115 | 10,155 | 9,990 | 9,998 | -112 | -1.1 | 317,100 |
| 4/2 | 10,095 | 10,200 | 10,025 | 10,110 | -5 | -0.1 | 310,800 |
| 4/1 | 10,355 | 10,450 | 10,055 | 10,115 | -150 | -1.5 | 296,700 |
| 3/29 | 10,185 | 10,315 | 10,115 | 10,265 | -5 | -0.1 | 785,800 |
| 3/28 | 10,455 | 10,475 | 10,155 | 10,270 | -325 | -3.1 | 489,300 |
| 3/27 | 10,310 | 10,685 | 10,285 | 10,595 | +335 | +3.3 | 583,900 |
| 3/26 | 10,165 | 10,310 | 10,125 | 10,260 | +20 | +0.2 | 374,300 |
| 3/25 | 10,315 | 10,365 | 10,170 | 10,240 | -135 | -1.3 | 368,200 |
| 3/22 | 10,335 | 10,435 | 10,225 | 10,375 | -25 | -0.2 | 426,400 |
| 3/21 | 10,390 | 10,530 | 10,235 | 10,400 | +125 | +1.2 | 485,100 |
| 3/19 | 10,240 | 10,280 | 10,065 | 10,275 | +15 | +0.2 | 284,800 |
| 3/18 | 9,998 | 10,300 | 9,898 | 10,260 | +470 | +4.8 | 509,500 |
| 3/15 | 9,628 | 9,830 | 9,620 | 9,790 | +32 | +0.3 | 479,300 |
| 3/14 | 9,894 | 9,894 | 9,738 | 9,758 | -46 | -0.5 | 410,200 |
| 3/13 | 9,976 | 10,040 | 9,711 | 9,804 | -173 | -1.7 | 484,600 |
▶︎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