！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
9,247.9
円
取引時間外
(14:59)
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) |
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 | 9,260 | -1,005 | -9.8 | 7,394,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/09 | 6,980 | 7,500 | 6,680 | 7,030 | +50 | +0.7 | 11,853,400 |
| 21/08 | 6,060 | 7,050 | 5,910 | 6,980 | +940 | +15.6 | 10,375,200 |
| 21/07 | 6,630 | 6,640 | 5,950 | 6,040 | -630 | -9.5 | 8,991,300 |
| 21/06 | 7,120 | 7,380 | 6,540 | 6,670 | -350 | -5.0 | 9,864,100 |
| 21/05 | 6,450 | 7,120 | 6,060 | 7,020 | +500 | +7.7 | 10,472,500 |
| 21/04 | 6,590 | 6,980 | 6,260 | 6,520 | -70 | -1.1 | 8,175,100 |
| 21/03 | 7,030 | 7,460 | 6,370 | 6,590 | -240 | -3.5 | 11,743,700 |
| 21/02 | 6,450 | 7,560 | 6,430 | 6,830 | +430 | +6.7 | 9,754,800 |
| 21/01 | 5,810 | 6,840 | 5,690 | 6,400 | +600 | +10.3 | 9,826,600 |
| 20/12 | 5,550 | 6,120 | 5,440 | 5,800 | +330 | +6.0 | 10,936,000 |
| 20/11 | 4,040 | 5,540 | 4,040 | 5,470 | +1,400 | +34.4 | 14,363,800 |
| 20/10 | 4,555 | 4,620 | 4,005 | 4,070 | -470 | -10.4 | 10,624,000 |
| 20/09 | 4,020 | 4,600 | 3,990 | 4,540 | +455 | +11.1 | 12,179,500 |
| 20/08 | 3,255 | 4,115 | 3,240 | 4,085 | +870 | +27.1 | 13,634,800 |
| 20/07 | 3,595 | 3,645 | 3,205 | 3,215 | -375 | -10.5 | 11,838,600 |
| 20/06 | 3,805 | 4,030 | 3,505 | 3,590 | -195 | -5.2 | 15,474,100 |
| 20/05 | 3,390 | 3,860 | 3,240 | 3,785 | +380 | +11.2 | 14,186,600 |
| 20/04 | 3,300 | 3,530 | 3,055 | 3,405 | +90 | +2.7 | 18,066,100 |
| 20/03 | 3,830 | 4,025 | 2,461 | 3,315 | -580 | -14.9 | 30,542,800 |
| 20/02 | 4,170 | 4,440 | 3,865 | 3,895 | -345 | -8.1 | 14,283,100 |
| 20/01 | 4,450 | 4,640 | 4,115 | 4,240 | -245 | -5.5 | 12,589,500 |
| 19/12 | 4,855 | 4,900 | 4,430 | 4,485 | -335 | -7.0 | 11,556,900 |
| 19/11 | 4,905 | 5,100 | 4,565 | 4,820 | +50 | +1.1 | 14,114,600 |
| 19/10 | 5,210 | 5,240 | 4,745 | 4,770 | -450 | -8.6 | 10,714,900 |
| 19/09 | 4,815 | 5,270 | 4,780 | 5,220 | +405 | +8.4 | 10,732,700 |
| 19/08 | 4,655 | 4,835 | 4,345 | 4,815 | +175 | +3.8 | 12,925,000 |
| 19/07 | 5,080 | 5,140 | 4,485 | 4,640 | -410 | -8.1 | 9,638,000 |
| 19/06 | 5,070 | 5,190 | 4,965 | 5,050 | -70 | -1.4 | 7,502,800 |
| 19/05 | 5,000 | 5,250 | 4,785 | 5,120 | +60 | +1.2 | 8,818,100 |
| 19/04 | 4,865 | 5,150 | 4,730 | 5,060 | +255 | +5.3 | 8,408,100 |
▶︎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