21,533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) |
|---|---|---|---|---|---|---|
| 2025/02/25 | 18,500.0 | 18,675.0 | 18,375.0 | 18,590.0 | 18,590.0 | 410,900 |
| 2025/02/21 | 18,685.0 | 18,940.0 | 18,680.0 | 18,780.0 | 18,780.0 | 422,200 |
| 2025/02/20 | 18,980.0 | 19,145.0 | 18,510.0 | 18,660.0 | 18,660.0 | 494,700 |
| 2025/02/19 | 19,195.0 | 19,645.0 | 19,040.0 | 19,110.0 | 19,110.0 | 456,500 |
| 2025/02/18 | 18,545.0 | 19,110.0 | 18,505.0 | 19,000.0 | 19,000.0 | 328,300 |
| 2025/02/17 | 18,800.0 | 18,855.0 | 18,430.0 | 18,480.0 | 18,480.0 | 312,900 |
| 2025/02/14 | 18,560.0 | 18,780.0 | 18,490.0 | 18,725.0 | 18,725.0 | 444,800 |
| 2025/02/13 | 18,345.0 | 18,730.0 | 18,265.0 | 18,640.0 | 18,640.0 | 380,900 |
| 2025/02/12 | 18,570.0 | 18,655.0 | 18,090.0 | 18,335.0 | 18,335.0 | 549,500 |
| 2025/02/10 | 18,415.0 | 18,595.0 | 18,235.0 | 18,420.0 | 18,420.0 | 382,000 |
| 2025/02/07 | 18,915.0 | 18,955.0 | 18,435.0 | 18,445.0 | 18,445.0 | 596,700 |
| 2025/02/06 | 18,115.0 | 18,980.0 | 18,020.0 | 18,980.0 | 18,980.0 | 793,000 |
| 2025/02/05 | 17,600.0 | 18,245.0 | 17,560.0 | 18,240.0 | 18,240.0 | 1,051,800 |
| 2025/02/04 | 17,015.0 | 17,545.0 | 16,640.0 | 17,545.0 | 17,545.0 | 1,228,900 |
| 2025/02/03 | 14,850.0 | 16,610.0 | 14,740.0 | 16,345.0 | 16,345.0 | 1,820,300 |
| 2025/01/31 | 14,600.0 | 14,605.0 | 14,290.0 | 14,320.0 | 14,320.0 | 484,200 |
| 2025/01/30 | 14,435.0 | 14,610.0 | 14,250.0 | 14,515.0 | 14,515.0 | 443,900 |
| 2025/01/29 | 14,260.0 | 14,410.0 | 14,260.0 | 14,345.0 | 14,345.0 | 300,900 |
| 2025/01/28 | 13,900.0 | 14,335.0 | 13,725.0 | 14,250.0 | 14,250.0 | 570,100 |
| 2025/01/27 | 14,045.0 | 14,115.0 | 13,760.0 | 13,825.0 | 13,825.0 | 493,200 |
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。
