！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
9,451.2
円
(13:37)
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) | 6,350 (23/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,685 (24/03/27) | 7,304 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 10,355 | 10,450 | 9,052 | 9,458 | -807 | -7.9 | 6,911,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 10,150 | 10,685 | 9,620 | 10,265 | +185 | +1.8 | 9,469,100 |
| 24/02 | 8,902 | 10,260 | 8,730 | 10,080 | +954 | +10.5 | 10,432,000 |
| 24/01 | 7,304 | 9,155 | 7,304 | 9,126 | +1,743 | +23.6 | 10,945,500 |
| 23/12 | 7,297 | 7,637 | 7,068 | 7,383 | +68 | +0.9 | 9,868,200 |
| 23/11 | 7,904 | 8,093 | 7,159 | 7,315 | -439 | -5.7 | 12,815,700 |
| 23/10 | 7,960 | 8,239 | 7,466 | 7,754 | -133 | -1.7 | 12,418,400 |
| 23/09 | 8,400 | 8,610 | 7,664 | 7,887 | -569 | -6.7 | 10,852,800 |
| 23/08 | 7,943 | 8,543 | 7,757 | 8,456 | +487 | +6.1 | 11,451,100 |
| 23/07 | 7,480 | 8,014 | 7,291 | 7,969 | +448 | +6.0 | 9,399,200 |
| 23/06 | 7,520 | 7,953 | 7,251 | 7,521 | +131 | +1.8 | 12,765,400 |
| 23/05 | 6,690 | 7,760 | 6,550 | 7,390 | +700 | +10.5 | 15,049,200 |
| 23/04 | 6,190 | 6,720 | 6,170 | 6,690 | +620 | +10.2 | 9,554,800 |
| 23/03 | 5,920 | 6,480 | 5,850 | 6,070 | +60 | +1.0 | 12,001,300 |
| 23/02 | 6,320 | 6,450 | 5,850 | 6,010 | -360 | -5.7 | 12,516,900 |
| 23/01 | 5,910 | 6,520 | 5,580 | 6,370 | +400 | +6.7 | 9,392,400 |
| 22/12 | 6,550 | 6,550 | 5,680 | 5,970 | -480 | -7.4 | 11,575,400 |
| 22/11 | 6,570 | 6,920 | 6,260 | 6,450 | -80 | -1.2 | 15,275,800 |
| 22/10 | 6,540 | 6,760 | 6,160 | 6,530 | -150 | -2.3 | 13,494,000 |
| 22/09 | 7,090 | 7,480 | 6,580 | 6,680 | -400 | -5.7 | 15,961,500 |
| 22/08 | 7,840 | 7,850 | 6,850 | 7,080 | -760 | -9.7 | 12,322,600 |
| 22/07 | 7,570 | 7,870 | 7,110 | 7,840 | +330 | +4.4 | 10,778,700 |
| 22/06 | 8,840 | 9,040 | 7,470 | 7,510 | -1,290 | -14.7 | 13,881,800 |
| 22/05 | 8,150 | 9,000 | 7,440 | 8,800 | +760 | +9.5 | 11,102,300 |
| 22/04 | 7,850 | 8,380 | 7,790 | 8,040 | +290 | +3.7 | 9,862,700 |
| 22/03 | 6,600 | 8,050 | 6,500 | 7,750 | +1,270 | +19.6 | 12,279,900 |
| 22/02 | 6,190 | 7,100 | 6,030 | 6,480 | +350 | +5.7 | 10,963,400 |
| 22/01 | 5,660 | 6,370 | 5,220 | 6,130 | +610 | +11.1 | 12,590,600 |
| 21/12 | 5,820 | 6,270 | 5,480 | 5,520 | -290 | -5.0 | 10,789,500 |
| 21/11 | 6,460 | 6,910 | 5,760 | 5,810 | -450 | -7.2 | 11,255,800 |
| 21/10 | 7,040 | 7,080 | 5,850 | 6,260 | -770 | -11.0 | 14,278,100 |
▶︎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