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
| 年初来高値 | 年初来安値 |
|---|---|
| 5,460 (20/11/26) | 2,461 (20/03/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/30 | 5,530 | 5,540 | 5,430 | 5,470 | +30 | +0.6 | 1,741,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 5,240 | 5,460 | 5,230 | 5,440 | +250 | +4.8 | 1,926,000 |
| 11/20 | 5,270 | 5,380 | 5,130 | 5,190 | -30 | -0.6 | 2,716,900 |
| 11/13 | 5,010 | 5,380 | 4,970 | 5,220 | +235 | +4.7 | 4,629,000 |
| 11/6 | 4,040 | 5,050 | 4,040 | 4,985 | +915 | +22.5 | 4,221,100 |
| 10/30 | 4,165 | 4,205 | 4,005 | 4,070 | -110 | -2.6 | 2,357,900 |
| 10/23 | 4,295 | 4,325 | 4,150 | 4,180 | -160 | -3.7 | 2,253,600 |
| 10/16 | 4,510 | 4,590 | 4,335 | 4,340 | -170 | -3.8 | 2,420,400 |
| 10/9 | 4,580 | 4,620 | 4,490 | 4,510 | +25 | +0.6 | 2,681,800 |
| 10/2 | 4,430 | 4,615 | 4,400 | 4,485 | +95 | +2.2 | 3,392,200 |
| 9/25 | 4,300 | 4,430 | 4,300 | 4,390 | +90 | +2.1 | 1,764,300 |
| 9/18 | 4,455 | 4,510 | 4,275 | 4,300 | -195 | -4.3 | 2,618,200 |
| 9/11 | 4,200 | 4,525 | 4,175 | 4,495 | +280 | +6.6 | 3,294,900 |
| 9/4 | 4,075 | 4,270 | 3,990 | 4,215 | +265 | +6.7 | 2,725,900 |
| 8/28 | 3,850 | 4,100 | 3,805 | 3,950 | +110 | +2.9 | 2,347,100 |
| 8/21 | 3,955 | 4,010 | 3,815 | 3,840 | -90 | -2.3 | 2,362,800 |
| 8/14 | 3,835 | 4,065 | 3,740 | 3,930 | +45 | +1.2 | 3,424,700 |
| 8/7 | 3,255 | 3,975 | 3,240 | 3,885 | +670 | +20.8 | 4,794,500 |
| 7/31 | 3,415 | 3,455 | 3,205 | 3,215 | -225 | -6.5 | 2,308,200 |
| 7/22 | 3,420 | 3,515 | 3,410 | 3,440 | +40 | +1.2 | 1,504,300 |
| 7/17 | 3,325 | 3,520 | 3,300 | 3,400 | +130 | +4.0 | 2,831,000 |
| 7/10 | 3,505 | 3,645 | 3,265 | 3,270 | -245 | -7.0 | 3,796,100 |
| 7/3 | 3,635 | 3,645 | 3,475 | 3,515 | -145 | -4.0 | 2,728,200 |
| 6/26 | 3,615 | 3,705 | 3,530 | 3,660 | -20 | -0.5 | 3,311,000 |
| 6/19 | 3,620 | 3,785 | 3,525 | 3,680 | +50 | +1.4 | 3,324,100 |
| 6/12 | 3,925 | 4,030 | 3,545 | 3,630 | -280 | -7.2 | 3,912,700 |
| 6/5 | 3,805 | 3,960 | 3,730 | 3,910 | +125 | +3.3 | 3,597,100 |
| 5/29 | 3,590 | 3,860 | 3,555 | 3,785 | +245 | +6.9 | 4,635,700 |
| 5/22 | 3,500 | 3,585 | 3,385 | 3,540 | +150 | +4.4 | 3,240,500 |
| 5/15 | 3,410 | 3,540 | 3,325 | 3,390 | -45 | -1.3 | 3,759,000 |
| 5/8 | 3,280 | 3,455 | 3,240 | 3,435 | +110 | +3.3 | 1,767,400 |
▶︎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