4,917円
コナミホールディングス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) |
|---|---|---|---|---|---|---|
| 2019/12/06 | 4,850.0 | 4,850.0 | 4,745.0 | 4,750.0 | 4,750.0 | 352,400 |
| 2019/12/05 | 4,865.0 | 4,870.0 | 4,780.0 | 4,800.0 | 4,800.0 | 401,800 |
| 2019/12/04 | 4,795.0 | 4,830.0 | 4,785.0 | 4,810.0 | 4,810.0 | 639,600 |
| 2019/12/03 | 4,805.0 | 4,840.0 | 4,770.0 | 4,780.0 | 4,780.0 | 446,800 |
| 2019/12/02 | 4,855.0 | 4,900.0 | 4,845.0 | 4,860.0 | 4,860.0 | 281,000 |
| 2019/11/29 | 4,895.0 | 4,960.0 | 4,810.0 | 4,820.0 | 4,820.0 | 757,500 |
| 2019/11/28 | 4,850.0 | 4,860.0 | 4,805.0 | 4,825.0 | 4,825.0 | 418,000 |
| 2019/11/27 | 4,880.0 | 4,880.0 | 4,840.0 | 4,870.0 | 4,870.0 | 337,800 |
| 2019/11/26 | 4,910.0 | 4,920.0 | 4,835.0 | 4,850.0 | 4,850.0 | 612,700 |
| 2019/11/25 | 4,860.0 | 4,905.0 | 4,840.0 | 4,900.0 | 4,900.0 | 504,600 |
| 2019/11/22 | 4,755.0 | 4,855.0 | 4,750.0 | 4,835.0 | 4,835.0 | 569,800 |
| 2019/11/21 | 4,850.0 | 4,855.0 | 4,710.0 | 4,750.0 | 4,750.0 | 629,500 |
| 2019/11/20 | 4,835.0 | 4,905.0 | 4,835.0 | 4,880.0 | 4,880.0 | 399,200 |
| 2019/11/19 | 4,880.0 | 4,920.0 | 4,810.0 | 4,820.0 | 4,820.0 | 442,500 |
| 2019/11/18 | 4,810.0 | 4,840.0 | 4,790.0 | 4,840.0 | 4,840.0 | 529,400 |
| 2019/11/15 | 4,750.0 | 4,850.0 | 4,745.0 | 4,835.0 | 4,835.0 | 829,000 |
| 2019/11/14 | 4,725.0 | 4,745.0 | 4,705.0 | 4,720.0 | 4,720.0 | 404,600 |
| 2019/11/13 | 4,690.0 | 4,740.0 | 4,665.0 | 4,725.0 | 4,725.0 | 548,100 |
| 2019/11/12 | 4,685.0 | 4,745.0 | 4,670.0 | 4,700.0 | 4,700.0 | 600,200 |
| 2019/11/11 | 4,670.0 | 4,725.0 | 4,635.0 | 4,635.0 | 4,635.0 | 585,900 |
