！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) | 6,550 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 9,606 | 9,621 | 9,312 | 9,345 | -111 | -1.2 | 923,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 7,840 | 7,850 | 6,870 | 7,200 | -640 | -8.2 | 3,454,000 |
| 7/29 | 7,700 | 7,870 | 7,610 | 7,840 | +60 | +0.8 | 2,087,000 |
| 7/22 | 7,390 | 7,800 | 7,230 | 7,780 | +400 | +5.4 | 1,836,100 |
| 7/15 | 7,270 | 7,700 | 7,230 | 7,380 | +240 | +3.4 | 2,505,800 |
| 7/8 | 7,620 | 7,830 | 7,110 | 7,140 | -450 | -5.9 | 3,804,400 |
| 7/1 | 7,660 | 7,810 | 7,470 | 7,590 | +10 | +0.1 | 3,429,100 |
| 6/24 | 7,800 | 7,860 | 7,500 | 7,580 | -80 | -1.0 | 2,453,600 |
| 6/17 | 8,520 | 8,600 | 7,610 | 7,660 | -930 | -10.8 | 3,887,400 |
| 6/10 | 8,730 | 9,040 | 8,570 | 8,590 | -110 | -1.3 | 3,597,600 |
| 6/3 | 8,750 | 9,000 | 8,610 | 8,700 | -10 | -0.1 | 2,200,500 |
| 5/27 | 8,910 | 8,920 | 8,640 | 8,710 | -50 | -0.6 | 2,324,600 |
| 5/20 | 7,950 | 8,820 | 7,870 | 8,760 | +960 | +12.3 | 3,233,500 |
| 5/13 | 7,960 | 7,980 | 7,440 | 7,800 | -410 | -5.0 | 3,478,600 |
| 5/6 | 8,150 | 8,300 | 8,090 | 8,210 | +170 | +2.1 | 924,600 |
| 4/28 | 7,910 | 8,180 | 7,910 | 8,040 | +20 | +0.3 | 1,920,000 |
| 4/22 | 8,180 | 8,240 | 7,940 | 8,020 | -260 | -3.1 | 2,169,700 |
| 4/15 | 8,120 | 8,380 | 8,010 | 8,280 | +90 | +1.1 | 1,871,700 |
| 4/8 | 7,910 | 8,290 | 7,860 | 8,190 | +190 | +2.4 | 2,555,400 |
| 4/1 | 7,730 | 8,290 | 7,620 | 8,000 | +270 | +3.5 | 3,879,000 |
| 3/25 | 7,220 | 7,830 | 7,120 | 7,730 | +660 | +9.3 | 2,134,700 |
| 3/18 | 7,050 | 7,250 | 6,910 | 7,070 | +120 | +1.7 | 2,526,200 |
| 3/11 | 6,520 | 6,970 | 6,500 | 6,950 | +310 | +4.7 | 3,083,800 |
| 3/4 | 6,610 | 6,920 | 6,470 | 6,640 | +20 | +0.3 | 2,656,300 |
| 2/25 | 6,660 | 6,840 | 6,570 | 6,620 | -140 | -2.1 | 1,704,000 |
| 2/18 | 6,760 | 6,970 | 6,530 | 6,760 | -130 | -1.9 | 2,519,200 |
| 2/10 | 6,770 | 7,100 | 6,690 | 6,890 | +20 | +0.3 | 2,711,300 |
| 2/4 | 6,010 | 6,990 | 5,970 | 6,870 | +800 | +13.2 | 4,153,300 |
| 1/28 | 5,940 | 6,370 | 5,780 | 6,070 | +100 | +1.7 | 4,383,800 |
| 1/21 | 5,390 | 6,000 | 5,220 | 5,970 | +680 | +12.9 | 3,523,700 |
| 1/14 | 5,550 | 5,660 | 5,260 | 5,290 | -250 | -4.5 | 1,808,400 |
▶︎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