21,540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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 5,590.0 | 5,630.0 | 5,460.0 | 5,490.0 | 5,490.0 | 1,380,600 |
| 2018/02/06 | 5,590.0 | 5,610.0 | 5,350.0 | 5,490.0 | 5,490.0 | 2,077,900 |
| 2018/02/05 | 5,910.0 | 5,920.0 | 5,760.0 | 5,790.0 | 5,790.0 | 960,100 |
| 2018/02/02 | 6,000.0 | 6,040.0 | 5,930.0 | 6,000.0 | 6,000.0 | 805,000 |
| 2018/02/01 | 5,920.0 | 6,170.0 | 5,800.0 | 6,090.0 | 6,090.0 | 1,416,000 |
| 2018/01/31 | 6,210.0 | 6,300.0 | 6,170.0 | 6,240.0 | 6,240.0 | 768,500 |
| 2018/01/30 | 6,170.0 | 6,190.0 | 6,100.0 | 6,120.0 | 6,120.0 | 538,500 |
| 2018/01/29 | 6,250.0 | 6,280.0 | 6,190.0 | 6,210.0 | 6,210.0 | 473,800 |
| 2018/01/26 | 6,180.0 | 6,280.0 | 6,180.0 | 6,220.0 | 6,220.0 | 528,200 |
| 2018/01/25 | 6,190.0 | 6,230.0 | 6,140.0 | 6,140.0 | 6,140.0 | 457,100 |
| 2018/01/24 | 6,290.0 | 6,330.0 | 6,250.0 | 6,270.0 | 6,270.0 | 408,400 |
| 2018/01/23 | 6,190.0 | 6,400.0 | 6,180.0 | 6,370.0 | 6,370.0 | 558,500 |
| 2018/01/22 | 6,220.0 | 6,240.0 | 6,130.0 | 6,150.0 | 6,150.0 | 332,300 |
| 2018/01/19 | 6,260.0 | 6,310.0 | 6,210.0 | 6,220.0 | 6,220.0 | 499,100 |
| 2018/01/18 | 6,410.0 | 6,450.0 | 6,180.0 | 6,230.0 | 6,230.0 | 905,500 |
| 2018/01/17 | 6,260.0 | 6,350.0 | 6,250.0 | 6,310.0 | 6,310.0 | 564,800 |
| 2018/01/16 | 6,250.0 | 6,330.0 | 6,230.0 | 6,320.0 | 6,320.0 | 338,600 |
| 2018/01/15 | 6,260.0 | 6,300.0 | 6,200.0 | 6,220.0 | 6,220.0 | 630,500 |
| 2018/01/12 | 6,350.0 | 6,370.0 | 6,240.0 | 6,270.0 | 6,270.0 | 908,200 |
| 2018/01/11 | 6,400.0 | 6,440.0 | 6,330.0 | 6,380.0 | 6,380.0 | 418,700 |
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。
