750円
コニシの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/01/05 | 1,330.0 | 1,341.0 | 1,314.0 | 1,318.0 | 1,318.0 | 69,500 |
| 2025/12/30 | 1,344.0 | 1,346.0 | 1,330.0 | 1,330.0 | 1,330.0 | 108,200 |
| 2025/12/29 | 1,338.0 | 1,346.0 | 1,331.0 | 1,343.0 | 1,343.0 | 67,200 |
| 2025/12/26 | 1,345.0 | 1,345.0 | 1,335.0 | 1,338.0 | 1,338.0 | 55,300 |
| 2025/12/25 | 1,364.0 | 1,364.0 | 1,328.0 | 1,346.0 | 1,346.0 | 140,400 |
| 2025/12/24 | 1,350.0 | 1,353.0 | 1,336.0 | 1,339.0 | 1,339.0 | 70,900 |
| 2025/12/23 | 1,331.0 | 1,343.0 | 1,329.0 | 1,343.0 | 1,343.0 | 55,700 |
| 2025/12/22 | 1,336.0 | 1,336.0 | 1,323.0 | 1,328.0 | 1,328.0 | 64,100 |
| 2025/12/19 | 1,320.0 | 1,340.0 | 1,320.0 | 1,325.0 | 1,325.0 | 115,000 |
| 2025/12/18 | 1,308.0 | 1,333.0 | 1,307.0 | 1,327.0 | 1,327.0 | 44,100 |
| 2025/12/17 | 1,321.0 | 1,321.0 | 1,303.0 | 1,305.0 | 1,305.0 | 26,300 |
| 2025/12/16 | 1,334.0 | 1,334.0 | 1,308.0 | 1,308.0 | 1,308.0 | 45,200 |
| 2025/12/15 | 1,320.0 | 1,336.0 | 1,310.0 | 1,332.0 | 1,332.0 | 38,100 |
| 2025/12/12 | 1,322.0 | 1,322.0 | 1,310.0 | 1,318.0 | 1,318.0 | 102,900 |
| 2025/12/11 | 1,329.0 | 1,332.0 | 1,294.0 | 1,300.0 | 1,300.0 | 65,200 |
| 2025/12/10 | 1,308.0 | 1,325.0 | 1,308.0 | 1,313.0 | 1,313.0 | 96,500 |
| 2025/12/09 | 1,301.0 | 1,310.0 | 1,292.0 | 1,305.0 | 1,305.0 | 70,400 |
| 2025/12/08 | 1,290.0 | 1,308.0 | 1,283.0 | 1,301.0 | 1,301.0 | 85,100 |
| 2025/12/05 | 1,296.0 | 1,304.0 | 1,284.0 | 1,284.0 | 1,284.0 | 60,600 |
おすすめ条件でスクリーニングされた銘柄を見る
コニシの取引履歴を振り返りませんか？
コニシの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
