9766東証１貸借
業種 情報・通信業
コナミホールディングス 株価時系列データ
株価は20分ディレイ
リアルタイムに変更する
| 昨年来高値 | 昨年来安値 |
|---|---|
| 7,560 (21/02/18) | 2,461 (20/03/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/8 | 6,980 | 7,090 | 6,900 | 6,920 | +40 | +0.6 | 404,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/5 | 6,930 | 6,950 | 6,730 | 6,880 | -70 | -1.0 | 456,300 |
| 3/4 | 7,090 | 7,160 | 6,910 | 6,950 | -150 | -2.1 | 453,000 |
| 3/3 | 7,030 | 7,110 | 6,960 | 7,100 | +170 | +2.5 | 450,700 |
| 3/2 | 7,000 | 7,120 | 6,920 | 6,930 | -20 | -0.3 | 461,400 |
| 3/1 | 7,030 | 7,110 | 6,930 | 6,950 | +120 | +1.8 | 533,200 |
| 2/26 | 7,140 | 7,140 | 6,830 | 6,830 | -390 | -5.4 | 618,500 |
| 2/25 | 7,320 | 7,330 | 7,170 | 7,220 | +120 | +1.7 | 577,100 |
| 2/24 | 7,310 | 7,360 | 7,080 | 7,100 | -360 | -4.8 | 793,100 |
| 2/22 | 7,350 | 7,510 | 7,340 | 7,460 | +190 | +2.6 | 294,300 |
| 2/19 | 7,350 | 7,400 | 7,250 | 7,270 | -80 | -1.1 | 391,600 |
| 2/18 | 7,500 | 7,560 | 7,310 | 7,350 | -100 | -1.3 | 458,500 |
| 2/17 | 7,370 | 7,530 | 7,310 | 7,450 | +30 | +0.4 | 357,500 |
| 2/16 | 7,350 | 7,520 | 7,320 | 7,420 | +110 | +1.5 | 524,300 |
| 2/15 | 7,230 | 7,360 | 7,150 | 7,310 | +100 | +1.4 | 371,700 |
| 2/12 | 7,410 | 7,410 | 7,140 | 7,210 | -180 | -2.4 | 647,800 |
| 2/10 | 7,370 | 7,400 | 7,190 | 7,390 | -10 | -0.1 | 524,100 |
| 2/9 | 7,360 | 7,440 | 7,260 | 7,400 | +50 | +0.7 | 559,900 |
| 2/8 | 7,080 | 7,360 | 7,060 | 7,350 | +370 | +5.3 | 733,800 |
| 2/5 | 6,930 | 7,090 | 6,770 | 6,980 | +140 | +2.1 | 1,029,800 |
| 2/4 | 6,850 | 6,930 | 6,810 | 6,840 | +10 | +0.2 | 633,900 |
| 2/3 | 6,700 | 6,840 | 6,660 | 6,830 | +160 | +2.4 | 484,900 |
| 2/2 | 6,550 | 6,700 | 6,510 | 6,670 | +90 | +1.4 | 360,600 |
| 2/1 | 6,450 | 6,590 | 6,430 | 6,580 | +180 | +2.8 | 393,400 |
| 1/29 | 6,530 | 6,560 | 6,360 | 6,400 | -90 | -1.4 | 453,300 |
| 1/28 | 6,580 | 6,670 | 6,460 | 6,490 | -190 | -2.8 | 507,600 |
| 1/27 | 6,580 | 6,680 | 6,540 | 6,680 | +140 | +2.1 | 310,300 |
| 1/26 | 6,700 | 6,720 | 6,520 | 6,540 | -80 | -1.2 | 394,100 |
| 1/25 | 6,670 | 6,700 | 6,580 | 6,620 | -20 | -0.3 | 382,000 |
| 1/22 | 6,600 | 6,660 | 6,520 | 6,640 | 0 | 0.0 | 466,400 |
| 1/21 | 6,750 | 6,820 | 6,610 | 6,640 | -60 | -0.9 | 428,300 |
▶︎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