！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
9,169.1
円
(13:37)
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) | 6,330 (23/04/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,685 (24/03/27) | 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 9,280 | 9,490 | 9,052 | 9,166 | -306 | -3.2 | 1,665,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/15 | 8,380 | 8,440 | 8,162 | 8,272 | -82 | -1.0 | 2,550,700 |
| 9/8 | 8,452 | 8,610 | 8,301 | 8,354 | -119 | -1.4 | 2,188,800 |
| 9/1 | 8,319 | 8,543 | 8,250 | 8,473 | +214 | +2.6 | 2,435,000 |
| 8/25 | 8,034 | 8,455 | 8,000 | 8,259 | +244 | +3.0 | 2,072,900 |
| 8/18 | 8,298 | 8,444 | 7,943 | 8,015 | -213 | -2.6 | 2,203,800 |
| 8/10 | 8,003 | 8,253 | 7,914 | 8,228 | +267 | +3.4 | 2,310,000 |
| 8/4 | 7,798 | 8,141 | 7,757 | 7,961 | +313 | +4.1 | 3,840,100 |
| 7/28 | 7,665 | 7,766 | 7,429 | 7,648 | +93 | +1.2 | 2,097,100 |
| 7/21 | 7,504 | 7,713 | 7,439 | 7,555 | +36 | +0.5 | 1,363,000 |
| 7/14 | 7,303 | 7,678 | 7,291 | 7,519 | +191 | +2.6 | 2,540,900 |
| 7/7 | 7,480 | 7,627 | 7,302 | 7,328 | -193 | -2.6 | 2,479,500 |
| 6/30 | 7,319 | 7,694 | 7,251 | 7,521 | +120 | +1.6 | 2,290,400 |
| 6/23 | 7,771 | 7,777 | 7,341 | 7,401 | -360 | -4.6 | 2,738,200 |
| 6/16 | 7,824 | 7,953 | 7,588 | 7,761 | -16 | -0.2 | 2,697,000 |
| 6/9 | 7,577 | 7,786 | 7,320 | 7,777 | +287 | +3.8 | 3,932,600 |
| 6/2 | 7,540 | 7,600 | 7,330 | 7,490 | +70 | +0.9 | 3,421,400 |
| 5/26 | 7,650 | 7,720 | 7,300 | 7,420 | -270 | -3.5 | 3,448,200 |
| 5/19 | 7,030 | 7,760 | 7,020 | 7,690 | +660 | +9.4 | 4,072,400 |
| 5/12 | 6,600 | 7,430 | 6,550 | 7,030 | +340 | +5.1 | 4,098,100 |
| 5/2 | 6,690 | 6,760 | 6,620 | 6,690 | 0 | 0.0 | 1,116,300 |
| 4/28 | 6,420 | 6,720 | 6,350 | 6,690 | +350 | +5.5 | 2,507,600 |
| 4/21 | 6,480 | 6,500 | 6,320 | 6,340 | -110 | -1.7 | 1,949,900 |
| 4/14 | 6,330 | 6,520 | 6,310 | 6,450 | +160 | +2.5 | 2,438,800 |
| 4/7 | 6,190 | 6,460 | 6,170 | 6,290 | +220 | +3.6 | 2,658,500 |
| 3/31 | 6,220 | 6,300 | 6,050 | 6,070 | -140 | -2.3 | 2,729,100 |
| 3/24 | 6,350 | 6,390 | 6,080 | 6,210 | -140 | -2.2 | 2,027,700 |
| 3/17 | 6,310 | 6,410 | 6,100 | 6,350 | +40 | +0.6 | 2,801,100 |
| 3/10 | 6,270 | 6,480 | 6,240 | 6,310 | +100 | +1.6 | 2,756,500 |
| 3/3 | 6,000 | 6,220 | 5,850 | 6,210 | +30 | +0.5 | 3,233,100 |
| 2/24 | 6,340 | 6,360 | 6,070 | 6,180 | -220 | -3.4 | 1,787,700 |
▶︎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