！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
ー
円
(ー)
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) | 6,500 (23/04/27) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 9,264 | 9,509 | 9,133 | 9,260 | +182 | +2.0 | 1,697,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/24 | 6,340 | 6,360 | 6,070 | 6,180 | -220 | -3.4 | 1,787,700 |
| 2/17 | 6,180 | 6,450 | 6,130 | 6,400 | +130 | +2.1 | 2,608,700 |
| 2/10 | 6,160 | 6,430 | 6,020 | 6,270 | +200 | +3.3 | 4,036,800 |
| 2/3 | 6,370 | 6,400 | 5,850 | 6,070 | -330 | -5.2 | 3,486,100 |
| 1/27 | 6,130 | 6,520 | 6,100 | 6,400 | +320 | +5.3 | 2,380,800 |
| 1/20 | 5,650 | 6,170 | 5,580 | 6,080 | +350 | +6.1 | 2,911,700 |
| 1/13 | 5,870 | 6,000 | 5,720 | 5,730 | -140 | -2.4 | 2,035,700 |
| 1/6 | 5,910 | 5,980 | 5,810 | 5,870 | -100 | -1.7 | 1,115,600 |
| 12/30 | 6,000 | 6,080 | 5,880 | 5,970 | -10 | -0.2 | 2,311,500 |
| 12/23 | 6,090 | 6,120 | 5,680 | 5,980 | -160 | -2.6 | 2,932,300 |
| 12/16 | 6,250 | 6,290 | 6,100 | 6,140 | -140 | -2.2 | 2,021,700 |
| 12/9 | 6,230 | 6,430 | 6,100 | 6,280 | +80 | +1.3 | 2,993,800 |
| 12/2 | 6,740 | 6,800 | 6,190 | 6,200 | -560 | -8.3 | 3,046,500 |
| 11/25 | 6,890 | 6,900 | 6,550 | 6,760 | -150 | -2.2 | 2,054,000 |
| 11/18 | 6,640 | 6,920 | 6,400 | 6,910 | +370 | +5.7 | 3,214,300 |
| 11/11 | 6,730 | 6,900 | 6,260 | 6,540 | -190 | -2.8 | 4,170,700 |
| 11/4 | 6,520 | 6,860 | 6,450 | 6,730 | +310 | +4.8 | 4,659,300 |
| 10/28 | 6,380 | 6,530 | 6,310 | 6,420 | +130 | +2.1 | 2,785,200 |
| 10/21 | 6,460 | 6,700 | 6,230 | 6,290 | -70 | -1.1 | 3,942,900 |
| 10/14 | 6,370 | 6,490 | 6,160 | 6,360 | -150 | -2.3 | 2,864,400 |
| 10/7 | 6,540 | 6,760 | 6,340 | 6,510 | -170 | -2.5 | 3,348,600 |
| 9/30 | 6,730 | 7,160 | 6,630 | 6,680 | -40 | -0.6 | 5,055,500 |
| 9/22 | 6,830 | 6,840 | 6,580 | 6,720 | -210 | -3.0 | 3,136,800 |
| 9/16 | 7,390 | 7,480 | 6,890 | 6,930 | -400 | -5.5 | 2,899,800 |
| 9/9 | 7,170 | 7,370 | 6,920 | 7,330 | +130 | +1.8 | 3,071,700 |
| 9/2 | 7,170 | 7,370 | 7,020 | 7,200 | -50 | -0.7 | 3,239,100 |
| 8/26 | 7,460 | 7,520 | 7,210 | 7,250 | -250 | -3.3 | 1,965,400 |
| 8/19 | 7,070 | 7,680 | 7,070 | 7,500 | +400 | +5.6 | 2,265,400 |
| 8/12 | 7,070 | 7,200 | 6,850 | 7,100 | -100 | -1.4 | 3,196,400 |
| 8/5 | 7,840 | 7,850 | 6,870 | 7,200 | -640 | -8.2 | 3,454,000 |
▶︎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