23,863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) |
|---|---|---|---|---|---|---|
| 2017/11/28 | 5,860.0 | 5,870.0 | 5,750.0 | 5,800.0 | 5,800.0 | 816,200 |
| 2017/11/27 | 5,850.0 | 5,860.0 | 5,800.0 | 5,860.0 | 5,860.0 | 542,400 |
| 2017/11/24 | 5,810.0 | 5,850.0 | 5,740.0 | 5,770.0 | 5,770.0 | 471,700 |
| 2017/11/22 | 5,860.0 | 5,900.0 | 5,830.0 | 5,860.0 | 5,860.0 | 524,700 |
| 2017/11/21 | 5,990.0 | 5,990.0 | 5,870.0 | 5,890.0 | 5,890.0 | 537,900 |
| 2017/11/20 | 5,920.0 | 6,010.0 | 5,910.0 | 5,940.0 | 5,940.0 | 487,000 |
| 2017/11/17 | 6,050.0 | 6,140.0 | 5,950.0 | 5,990.0 | 5,990.0 | 986,600 |
| 2017/11/16 | 5,770.0 | 5,970.0 | 5,740.0 | 5,950.0 | 5,950.0 | 819,400 |
| 2017/11/15 | 5,810.0 | 5,860.0 | 5,730.0 | 5,760.0 | 5,760.0 | 1,081,800 |
| 2017/11/14 | 5,850.0 | 5,970.0 | 5,830.0 | 5,880.0 | 5,880.0 | 853,900 |
| 2017/11/13 | 5,850.0 | 5,920.0 | 5,820.0 | 5,830.0 | 5,830.0 | 693,400 |
| 2017/11/10 | 5,950.0 | 5,960.0 | 5,850.0 | 5,890.0 | 5,890.0 | 1,434,400 |
| 2017/11/09 | 6,150.0 | 6,250.0 | 5,970.0 | 6,070.0 | 6,070.0 | 1,337,800 |
| 2017/11/08 | 6,110.0 | 6,170.0 | 6,070.0 | 6,160.0 | 6,160.0 | 712,600 |
| 2017/11/07 | 6,030.0 | 6,210.0 | 5,980.0 | 6,210.0 | 6,210.0 | 1,190,300 |
| 2017/11/06 | 6,030.0 | 6,050.0 | 5,940.0 | 5,980.0 | 5,980.0 | 772,500 |
| 2017/11/02 | 5,960.0 | 6,020.0 | 5,850.0 | 5,990.0 | 5,990.0 | 1,369,000 |
| 2017/11/01 | 5,600.0 | 5,900.0 | 5,590.0 | 5,870.0 | 5,870.0 | 1,787,400 |
| 2017/10/31 | 5,460.0 | 5,500.0 | 5,420.0 | 5,500.0 | 5,500.0 | 696,900 |
| 2017/10/30 | 5,540.0 | 5,590.0 | 5,490.0 | 5,500.0 | 5,500.0 | 1,129,200 |
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。
