！決算発表予定日 2021/02/04
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
| 昨年来高値 | 昨年来安値 |
|---|---|
| 6,840 (21/01/20) | 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) |
|---|---|---|---|---|---|---|---|
| 1/22 | 6,500 | 6,840 | 6,410 | 6,640 | +140 | +2.2 | 2,590,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 5/1 | 3,315 | 3,530 | 3,295 | 3,325 | +45 | +1.4 | 2,906,000 |
| 4/24 | 3,195 | 3,305 | 3,090 | 3,280 | +20 | +0.6 | 3,667,000 |
| 4/17 | 3,135 | 3,265 | 3,060 | 3,260 | +60 | +1.9 | 4,490,100 |
| 4/10 | 3,130 | 3,390 | 3,090 | 3,200 | +60 | +1.9 | 4,816,400 |
| 4/3 | 3,180 | 3,395 | 3,055 | 3,140 | -205 | -6.1 | 5,130,800 |
| 3/27 | 2,599 | 3,450 | 2,595 | 3,345 | +781 | +30.5 | 9,133,500 |
| 3/19 | 3,050 | 3,125 | 2,461 | 2,564 | -436 | -14.5 | 7,412,100 |
| 3/13 | 3,560 | 3,595 | 2,888 | 3,000 | -700 | -18.9 | 7,211,800 |
| 3/6 | 3,830 | 4,025 | 3,675 | 3,700 | -195 | -5.0 | 4,625,200 |
| 2/28 | 4,150 | 4,205 | 3,865 | 3,895 | -440 | -10.2 | 4,521,500 |
| 2/21 | 4,375 | 4,440 | 4,255 | 4,335 | -40 | -0.9 | 2,391,500 |
| 2/14 | 4,355 | 4,390 | 4,245 | 4,375 | -15 | -0.3 | 2,180,300 |
| 2/7 | 4,170 | 4,440 | 4,050 | 4,390 | +150 | +3.5 | 5,189,800 |
| 1/31 | 4,515 | 4,535 | 4,115 | 4,240 | -335 | -7.3 | 5,130,900 |
| 1/24 | 4,610 | 4,640 | 4,535 | 4,575 | -10 | -0.2 | 1,920,600 |
| 1/17 | 4,485 | 4,615 | 4,430 | 4,585 | +110 | +2.5 | 2,474,500 |
| 1/10 | 4,450 | 4,515 | 4,335 | 4,475 | -10 | -0.2 | 3,063,500 |
| 12/30 | 4,515 | 4,530 | 4,475 | 4,485 | -15 | -0.3 | 660,300 |
| 12/27 | 4,515 | 4,570 | 4,500 | 4,500 | 0 | 0.0 | 1,486,400 |
| 12/20 | 4,600 | 4,610 | 4,430 | 4,500 | -95 | -2.1 | 3,380,000 |
| 12/13 | 4,760 | 4,890 | 4,540 | 4,595 | -155 | -3.3 | 3,908,600 |
| 12/6 | 4,855 | 4,900 | 4,745 | 4,750 | -70 | -1.5 | 2,121,600 |
| 11/29 | 4,860 | 4,960 | 4,805 | 4,820 | -15 | -0.3 | 2,630,600 |
▶︎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