！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) | 6,350 (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 | 9,287 | -978 | -9.5 | 7,058,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/03 | 4,610 | 4,945 | 4,480 | 4,805 | +210 | +4.6 | 10,829,900 |
| 19/02 | 4,700 | 4,770 | 4,300 | 4,595 | -415 | -8.3 | 10,757,100 |
| 19/01 | 4,665 | 5,120 | 4,555 | 5,010 | +205 | +4.3 | 8,788,100 |
| 18/12 | 5,180 | 5,220 | 4,435 | 4,805 | -275 | -5.4 | 14,094,500 |
| 18/11 | 4,590 | 5,230 | 4,550 | 5,080 | +770 | +17.9 | 15,739,100 |
| 18/10 | 4,500 | 4,580 | 4,110 | 4,310 | -140 | -3.2 | 17,119,900 |
| 18/09 | 4,645 | 4,675 | 4,170 | 4,450 | -205 | -4.4 | 14,213,000 |
| 18/08 | 5,150 | 5,230 | 4,570 | 4,655 | -595 | -11.3 | 15,034,900 |
| 18/07 | 5,590 | 5,790 | 5,150 | 5,250 | -390 | -6.9 | 13,268,700 |
| 18/06 | 5,060 | 5,810 | 5,050 | 5,640 | +530 | +10.4 | 14,561,400 |
| 18/05 | 5,360 | 5,630 | 4,965 | 5,110 | -270 | -5.0 | 12,315,500 |
| 18/04 | 5,570 | 5,660 | 5,180 | 5,380 | -210 | -3.8 | 12,650,800 |
| 18/03 | 5,660 | 5,750 | 5,060 | 5,590 | -60 | -1.1 | 16,738,100 |
| 18/02 | 5,920 | 6,170 | 5,300 | 5,650 | -590 | -9.5 | 17,101,100 |
| 18/01 | 6,300 | 6,480 | 6,100 | 6,240 | +40 | +0.7 | 10,547,400 |
| 17/12 | 5,990 | 6,590 | 5,810 | 6,200 | +270 | +4.6 | 15,165,800 |
| 17/11 | 5,600 | 6,250 | 5,590 | 5,930 | +430 | +7.8 | 18,740,400 |
| 17/10 | 5,430 | 5,590 | 5,250 | 5,500 | +90 | +1.7 | 14,199,400 |
| 17/09 | 5,770 | 5,920 | 5,320 | 5,410 | -320 | -5.6 | 15,818,200 |
| 17/08 | 5,750 | 6,080 | 5,640 | 5,730 | -20 | -0.4 | 13,823,800 |
| 17/07 | 6,270 | 6,320 | 5,620 | 5,750 | -490 | -7.9 | 14,809,300 |
| 17/06 | 5,460 | 6,600 | 5,430 | 6,240 | +800 | +14.7 | 21,917,900 |
| 17/05 | 4,640 | 5,490 | 4,640 | 5,440 | +805 | +17.4 | 21,344,000 |
| 17/04 | 4,750 | 4,760 | 4,470 | 4,635 | -90 | -1.9 | 14,992,300 |
| 17/03 | 4,795 | 5,130 | 4,715 | 4,725 | -15 | -0.3 | 18,627,500 |
| 17/02 | 4,745 | 4,775 | 4,420 | 4,740 | +220 | +4.9 | 17,601,000 |
| 17/01 | 4,720 | 4,990 | 4,350 | 4,520 | -200 | -4.2 | 29,152,500 |
| 16/12 | 3,930 | 4,840 | 3,680 | 4,720 | +850 | +22.0 | 29,896,000 |
| 16/11 | 4,160 | 4,390 | 3,775 | 3,870 | -275 | -6.6 | 30,175,400 |
| 16/10 | 3,950 | 4,325 | 3,935 | 4,145 | +250 | +6.4 | 17,371,900 |
▶︎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