23,656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) |
|---|---|---|---|---|---|---|
| 2026/02/20 | 19,050.0 | 19,050.0 | 18,735.0 | 18,795.0 | 18,795.0 | 339,700 |
| 2026/02/19 | 19,250.0 | 19,250.0 | 18,760.0 | 19,070.0 | 19,070.0 | 394,000 |
| 2026/02/18 | 18,825.0 | 19,410.0 | 18,825.0 | 19,345.0 | 19,345.0 | 454,000 |
| 2026/02/17 | 18,755.0 | 18,910.0 | 18,545.0 | 18,825.0 | 18,825.0 | 315,500 |
| 2026/02/16 | 18,655.0 | 18,925.0 | 18,350.0 | 18,905.0 | 18,905.0 | 480,200 |
| 2026/02/13 | 18,895.0 | 19,300.0 | 18,230.0 | 18,280.0 | 18,280.0 | 1,063,800 |
| 2026/02/12 | 19,465.0 | 19,515.0 | 19,065.0 | 19,200.0 | 19,200.0 | 524,500 |
| 2026/02/10 | 18,995.0 | 19,650.0 | 18,730.0 | 19,500.0 | 19,500.0 | 903,600 |
| 2026/02/09 | 19,600.0 | 19,600.0 | 18,450.0 | 18,450.0 | 18,450.0 | 1,203,100 |
| 2026/02/06 | 18,005.0 | 18,375.0 | 17,880.0 | 17,880.0 | 17,880.0 | 1,031,300 |
| 2026/02/05 | 19,190.0 | 19,460.0 | 18,720.0 | 18,795.0 | 18,795.0 | 1,213,900 |
| 2026/02/04 | 20,710.0 | 20,915.0 | 19,380.0 | 19,380.0 | 19,380.0 | 1,044,000 |
| 2026/02/03 | 21,045.0 | 21,390.0 | 20,720.0 | 21,130.0 | 21,130.0 | 974,500 |
| 2026/02/02 | 21,470.0 | 21,925.0 | 20,880.0 | 21,330.0 | 21,330.0 | 1,053,400 |
| 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 |
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。
