20,522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) |
|---|---|---|---|---|---|---|
| 2023/02/03 | 5,950.0 | 6,130.0 | 5,850.0 | 6,070.0 | 6,070.0 | 1,656,800 |
| 2023/02/02 | 6,340.0 | 6,350.0 | 6,210.0 | 6,240.0 | 6,240.0 | 479,600 |
| 2023/02/01 | 6,320.0 | 6,370.0 | 6,280.0 | 6,310.0 | 6,310.0 | 401,100 |
| 2023/01/31 | 6,320.0 | 6,390.0 | 6,290.0 | 6,370.0 | 6,370.0 | 497,300 |
| 2023/01/30 | 6,370.0 | 6,400.0 | 6,300.0 | 6,360.0 | 6,360.0 | 451,300 |
| 2023/01/27 | 6,510.0 | 6,520.0 | 6,380.0 | 6,400.0 | 6,400.0 | 264,000 |
| 2023/01/26 | 6,470.0 | 6,480.0 | 6,380.0 | 6,430.0 | 6,430.0 | 390,100 |
| 2023/01/25 | 6,320.0 | 6,430.0 | 6,310.0 | 6,400.0 | 6,400.0 | 417,300 |
| 2023/01/24 | 6,300.0 | 6,390.0 | 6,300.0 | 6,370.0 | 6,370.0 | 748,400 |
| 2023/01/23 | 6,130.0 | 6,240.0 | 6,100.0 | 6,210.0 | 6,210.0 | 561,000 |
| 2023/01/20 | 6,060.0 | 6,090.0 | 5,960.0 | 6,080.0 | 6,080.0 | 491,500 |
| 2023/01/19 | 5,980.0 | 6,050.0 | 5,920.0 | 6,030.0 | 6,030.0 | 612,700 |
| 2023/01/18 | 5,770.0 | 6,170.0 | 5,770.0 | 6,080.0 | 6,080.0 | 860,900 |
| 2023/01/17 | 5,620.0 | 5,750.0 | 5,600.0 | 5,730.0 | 5,730.0 | 439,400 |
| 2023/01/16 | 5,650.0 | 5,690.0 | 5,580.0 | 5,620.0 | 5,620.0 | 507,200 |
| 2023/01/13 | 5,900.0 | 5,910.0 | 5,720.0 | 5,730.0 | 5,730.0 | 679,300 |
| 2023/01/12 | 5,890.0 | 5,950.0 | 5,860.0 | 5,890.0 | 5,890.0 | 436,900 |
| 2023/01/11 | 5,890.0 | 6,000.0 | 5,860.0 | 5,990.0 | 5,990.0 | 459,500 |
| 2023/01/10 | 5,870.0 | 5,940.0 | 5,830.0 | 5,890.0 | 5,890.0 | 460,000 |
| 2023/01/06 | 5,840.0 | 5,870.0 | 5,810.0 | 5,870.0 | 5,870.0 | 361,700 |
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。
