22,513円
コナミグループ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) |
|---|---|---|---|---|---|---|
| 2026/01/30 | 21,900.0 | 22,995.0 | 21,315.0 | 22,470.0 | 22,470.0 | 1,811,700 |
| 2026/01/29 | 21,070.0 | 21,385.0 | 20,790.0 | 20,790.0 | 20,790.0 | 903,800 |
| 2026/01/28 | 20,605.0 | 21,410.0 | 20,605.0 | 21,410.0 | 21,410.0 | 653,500 |
| 2026/01/27 | 21,200.0 | 21,340.0 | 20,805.0 | 20,910.0 | 20,910.0 | 594,900 |
| 2026/01/26 | 20,845.0 | 21,460.0 | 20,755.0 | 21,340.0 | 21,340.0 | 578,700 |
| 2026/01/23 | 20,860.0 | 21,695.0 | 20,800.0 | 21,145.0 | 21,145.0 | 683,300 |
| 2026/01/22 | 20,745.0 | 20,870.0 | 20,440.0 | 20,440.0 | 20,440.0 | 628,500 |
| 2026/01/21 | 21,080.0 | 21,480.0 | 20,755.0 | 20,755.0 | 20,755.0 | 584,000 |
| 2026/01/20 | 21,410.0 | 21,490.0 | 21,170.0 | 21,460.0 | 21,460.0 | 352,900 |
| 2026/01/19 | 21,250.0 | 21,520.0 | 21,030.0 | 21,410.0 | 21,410.0 | 505,400 |
| 2026/01/16 | 21,295.0 | 21,760.0 | 21,290.0 | 21,630.0 | 21,630.0 | 408,500 |
| 2026/01/15 | 21,770.0 | 22,400.0 | 21,585.0 | 21,760.0 | 21,760.0 | 545,600 |
| 2026/01/14 | 21,630.0 | 22,030.0 | 21,280.0 | 21,735.0 | 21,735.0 | 506,200 |
| 2026/01/13 | 21,560.0 | 21,740.0 | 21,040.0 | 21,300.0 | 21,300.0 | 636,000 |
| 2026/01/09 | 21,030.0 | 21,420.0 | 20,425.0 | 21,070.0 | 21,070.0 | 877,300 |
| 2026/01/08 | 20,995.0 | 21,285.0 | 20,920.0 | 21,040.0 | 21,040.0 | 445,500 |
| 2026/01/07 | 21,210.0 | 21,310.0 | 20,665.0 | 20,800.0 | 20,800.0 | 587,100 |
| 2026/01/06 | 21,615.0 | 21,925.0 | 21,560.0 | 21,640.0 | 21,640.0 | 428,700 |
| 2026/01/05 | 21,520.0 | 21,770.0 | 21,365.0 | 21,725.0 | 21,725.0 | 369,100 |
| 2025/12/30 | 21,715.0 | 21,850.0 | 21,330.0 | 21,330.0 | 21,330.0 | 285,000 |
おすすめ条件でスクリーニングされた銘柄を見る
コナミグループの取引履歴を振り返りませんか？
コナミグループ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。
