22,252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) |
|---|---|---|---|---|---|---|
| 2021/12/07 | 6,170.0 | 6,210.0 | 6,010.0 | 6,100.0 | 6,100.0 | 736,800 |
| 2021/12/06 | 6,150.0 | 6,200.0 | 6,000.0 | 6,180.0 | 6,180.0 | 732,500 |
| 2021/12/03 | 6,020.0 | 6,100.0 | 5,930.0 | 6,050.0 | 6,050.0 | 959,900 |
| 2021/12/02 | 5,850.0 | 6,050.0 | 5,820.0 | 5,960.0 | 5,960.0 | 818,400 |
| 2021/12/01 | 5,820.0 | 5,990.0 | 5,820.0 | 5,950.0 | 5,950.0 | 669,600 |
| 2021/11/30 | 5,860.0 | 5,950.0 | 5,790.0 | 5,810.0 | 5,810.0 | 1,267,700 |
| 2021/11/29 | 5,800.0 | 5,950.0 | 5,760.0 | 5,810.0 | 5,810.0 | 827,000 |
| 2021/11/26 | 6,070.0 | 6,080.0 | 5,880.0 | 5,910.0 | 5,910.0 | 642,800 |
| 2021/11/25 | 6,100.0 | 6,180.0 | 6,050.0 | 6,130.0 | 6,130.0 | 319,600 |
| 2021/11/24 | 6,260.0 | 6,290.0 | 6,040.0 | 6,040.0 | 6,040.0 | 592,200 |
| 2021/11/22 | 6,300.0 | 6,340.0 | 6,240.0 | 6,290.0 | 6,290.0 | 302,900 |
| 2021/11/19 | 6,400.0 | 6,410.0 | 6,270.0 | 6,280.0 | 6,280.0 | 350,700 |
| 2021/11/18 | 6,270.0 | 6,370.0 | 6,240.0 | 6,320.0 | 6,320.0 | 377,600 |
| 2021/11/17 | 6,380.0 | 6,410.0 | 6,290.0 | 6,360.0 | 6,360.0 | 306,100 |
| 2021/11/16 | 6,240.0 | 6,370.0 | 6,200.0 | 6,370.0 | 6,370.0 | 408,400 |
| 2021/11/15 | 6,250.0 | 6,360.0 | 6,250.0 | 6,300.0 | 6,300.0 | 314,500 |
| 2021/11/12 | 6,290.0 | 6,330.0 | 6,250.0 | 6,250.0 | 6,250.0 | 429,300 |
| 2021/11/11 | 6,340.0 | 6,360.0 | 6,230.0 | 6,280.0 | 6,280.0 | 372,400 |
| 2021/11/10 | 6,340.0 | 6,370.0 | 6,240.0 | 6,330.0 | 6,330.0 | 387,300 |
| 2021/11/09 | 6,600.0 | 6,650.0 | 6,310.0 | 6,340.0 | 6,340.0 | 473,600 |
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。
