！決算発表予定日 2021/05/13
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 |
|---|---|
| 7,560 (21/02/18) | 5,690 (21/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/9 | 6,800 | 6,980 | 6,570 | 6,880 | +140 | +2.1 | 2,829,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/2 | 6,690 | 6,800 | 6,560 | 6,740 | +100 | +1.5 | 2,022,400 |
| 3/26 | 6,750 | 6,830 | 6,370 | 6,640 | -210 | -3.1 | 2,754,000 |
| 3/19 | 7,340 | 7,360 | 6,810 | 6,850 | -530 | -7.2 | 2,711,400 |
| 3/12 | 6,980 | 7,460 | 6,890 | 7,380 | +500 | +7.3 | 2,659,100 |
| 3/5 | 7,030 | 7,160 | 6,730 | 6,880 | +50 | +0.7 | 2,354,600 |
| 2/26 | 7,350 | 7,510 | 6,830 | 6,830 | -440 | -6.1 | 2,283,000 |
| 2/19 | 7,230 | 7,560 | 7,150 | 7,270 | +60 | +0.8 | 2,103,600 |
| 2/12 | 7,080 | 7,440 | 7,060 | 7,210 | +230 | +3.3 | 2,465,600 |
| 2/5 | 6,450 | 7,090 | 6,430 | 6,980 | +580 | +9.1 | 2,902,600 |
| 1/29 | 6,670 | 6,720 | 6,360 | 6,400 | -240 | -3.6 | 2,047,300 |
| 1/22 | 6,500 | 6,840 | 6,410 | 6,640 | +140 | +2.2 | 2,123,900 |
| 1/15 | 5,970 | 6,570 | 5,880 | 6,500 | +530 | +8.9 | 3,181,400 |
| 1/8 | 5,810 | 5,980 | 5,690 | 5,970 | +170 | +2.9 | 2,474,000 |
| 12/30 | 5,790 | 5,880 | 5,700 | 5,800 | +50 | +0.9 | 1,108,000 |
| 12/25 | 5,870 | 5,920 | 5,550 | 5,750 | -150 | -2.5 | 1,949,800 |
| 12/18 | 6,020 | 6,120 | 5,890 | 5,900 | -120 | -2.0 | 2,732,000 |
| 12/11 | 5,990 | 6,120 | 5,890 | 6,020 | +150 | +2.6 | 2,831,600 |
| 12/4 | 5,530 | 5,880 | 5,430 | 5,870 | +430 | +7.9 | 3,185,400 |
| 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 |
▶︎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