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
15,055
円
(15:21)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 15,695 (24/12/05) | 7,301 (23/12/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 15,695 (24/12/05) | 7,304 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/27 | 15,010 | 15,120 | 14,560 | 15,050 | +145 | +1.0 | 1,219,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/20 | 15,075 | 15,540 | 14,800 | 14,905 | -220 | -1.5 | 1,556,900 |
| 12/13 | 15,280 | 15,365 | 14,790 | 15,125 | +15 | +0.1 | 1,827,300 |
| 12/6 | 14,850 | 15,695 | 14,745 | 15,110 | +335 | +2.3 | 1,793,400 |
| 11/29 | 14,745 | 14,880 | 14,360 | 14,775 | +100 | +0.7 | 2,070,800 |
| 11/22 | 14,260 | 14,760 | 14,245 | 14,675 | +210 | +1.5 | 1,384,500 |
| 11/15 | 14,540 | 15,080 | 14,155 | 14,465 | -215 | -1.5 | 1,801,000 |
| 11/8 | 13,995 | 14,760 | 13,405 | 14,680 | +905 | +6.6 | 2,031,600 |
| 11/1 | 13,730 | 14,295 | 13,645 | 13,775 | +45 | +0.3 | 2,674,500 |
| 10/25 | 14,025 | 14,220 | 13,595 | 13,730 | -370 | -2.6 | 2,251,300 |
| 10/18 | 14,700 | 14,845 | 14,035 | 14,100 | -685 | -4.6 | 1,729,700 |
| 10/11 | 14,085 | 15,080 | 14,005 | 14,785 | +1,110 | +8.1 | 2,960,400 |
| 10/4 | 14,315 | 14,725 | 13,645 | 13,675 | -1,595 | -10.5 | 3,393,000 |
| 9/27 | 14,550 | 15,285 | 14,300 | 15,270 | +1,020 | +7.2 | 2,545,200 |
| 9/20 | 13,755 | 14,585 | 13,610 | 14,250 | +700 | +5.2 | 2,148,300 |
| 9/13 | 12,945 | 14,145 | 12,840 | 13,550 | +425 | +3.2 | 3,023,600 |
| 9/6 | 13,260 | 13,370 | 12,505 | 13,125 | -20 | -0.2 | 1,823,400 |
| 8/30 | 12,550 | 13,175 | 12,370 | 13,145 | +470 | +3.7 | 1,524,200 |
| 8/23 | 11,855 | 12,755 | 11,815 | 12,675 | +825 | +7.0 | 1,921,900 |
| 8/16 | 11,575 | 11,940 | 11,445 | 11,850 | +465 | +4.1 | 1,507,500 |
| 8/9 | 10,830 | 11,555 | 10,015 | 11,385 | -35 | -0.3 | 4,597,900 |
| 8/2 | 11,560 | 12,075 | 11,005 | 11,420 | +55 | +0.5 | 2,925,900 |
| 7/26 | 11,990 | 11,990 | 11,285 | 11,365 | -555 | -4.7 | 1,372,800 |
| 7/19 | 11,910 | 12,195 | 11,810 | 11,920 | -20 | -0.2 | 1,471,600 |
| 7/12 | 11,625 | 12,265 | 11,520 | 11,940 | +200 | +1.7 | 3,007,100 |
| 7/5 | 11,645 | 11,900 | 11,285 | 11,740 | +160 | +1.4 | 1,524,400 |
| 6/28 | 10,930 | 11,775 | 10,825 | 11,580 | +610 | +5.6 | 2,346,100 |
| 6/21 | 10,795 | 11,080 | 10,630 | 10,970 | +15 | +0.1 | 1,821,300 |
| 6/14 | 11,275 | 11,390 | 10,580 | 10,955 | -285 | -2.5 | 2,280,500 |
| 6/7 | 10,955 | 11,430 | 10,800 | 11,240 | +275 | +2.5 | 2,048,200 |
| 5/31 | 10,670 | 11,100 | 10,335 | 10,965 | +225 | +2.1 | 3,049,700 |
▶︎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
