21,543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) |
|---|---|---|---|---|---|---|
| 2025/05/27 | 20,080.0 | 20,280.0 | 19,860.0 | 20,235.0 | 20,235.0 | 363,800 |
| 2025/05/26 | 19,460.0 | 20,215.0 | 19,380.0 | 20,215.0 | 20,215.0 | 538,400 |
| 2025/05/23 | 18,980.0 | 19,405.0 | 18,915.0 | 19,345.0 | 19,345.0 | 401,400 |
| 2025/05/22 | 18,665.0 | 18,965.0 | 18,570.0 | 18,820.0 | 18,820.0 | 530,500 |
| 2025/05/21 | 19,260.0 | 19,260.0 | 18,935.0 | 18,935.0 | 18,935.0 | 395,100 |
| 2025/05/20 | 19,840.0 | 20,150.0 | 19,010.0 | 19,225.0 | 19,225.0 | 474,300 |
| 2025/05/19 | 19,365.0 | 19,440.0 | 19,025.0 | 19,440.0 | 19,440.0 | 398,800 |
| 2025/05/16 | 18,990.0 | 19,795.0 | 18,850.0 | 19,605.0 | 19,605.0 | 574,100 |
| 2025/05/15 | 18,890.0 | 18,970.0 | 18,550.0 | 18,820.0 | 18,820.0 | 419,500 |
| 2025/05/14 | 19,100.0 | 19,365.0 | 18,640.0 | 18,890.0 | 18,890.0 | 512,000 |
| 2025/05/13 | 19,485.0 | 19,600.0 | 19,000.0 | 19,040.0 | 19,040.0 | 742,900 |
| 2025/05/12 | 20,230.0 | 20,230.0 | 19,260.0 | 19,295.0 | 19,295.0 | 713,100 |
| 2025/05/09 | 20,210.0 | 20,670.0 | 19,370.0 | 20,295.0 | 20,295.0 | 1,438,500 |
| 2025/05/08 | 20,850.0 | 21,070.0 | 20,195.0 | 20,410.0 | 20,410.0 | 551,000 |
| 2025/05/07 | 20,755.0 | 20,955.0 | 20,625.0 | 20,820.0 | 20,820.0 | 586,600 |
| 2025/05/02 | 20,535.0 | 20,800.0 | 20,450.0 | 20,760.0 | 20,760.0 | 379,100 |
| 2025/05/01 | 20,290.0 | 20,595.0 | 20,200.0 | 20,450.0 | 20,450.0 | 319,500 |
| 2025/04/30 | 19,635.0 | 20,350.0 | 19,560.0 | 20,350.0 | 20,350.0 | 592,900 |
| 2025/04/28 | 19,190.0 | 19,560.0 | 19,190.0 | 19,425.0 | 19,425.0 | 294,800 |
| 2025/04/25 | 19,205.0 | 19,600.0 | 19,025.0 | 19,285.0 | 19,285.0 | 461,100 |
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。
