764円
コニシ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) |
|---|---|---|---|---|---|---|
| 2026/01/16 | 1,352.0 | 1,375.0 | 1,352.0 | 1,375.0 | 1,375.0 | 43,100 |
| 2026/01/15 | 1,370.0 | 1,375.0 | 1,362.0 | 1,365.0 | 1,365.0 | 44,100 |
| 2026/01/14 | 1,360.0 | 1,375.0 | 1,359.0 | 1,372.0 | 1,372.0 | 84,600 |
| 2026/01/13 | 1,350.0 | 1,357.0 | 1,339.0 | 1,351.0 | 1,351.0 | 68,900 |
| 2026/01/09 | 1,337.0 | 1,350.0 | 1,329.0 | 1,334.0 | 1,334.0 | 43,000 |
| 2026/01/08 | 1,330.0 | 1,343.0 | 1,330.0 | 1,335.0 | 1,335.0 | 38,200 |
| 2026/01/07 | 1,323.0 | 1,350.0 | 1,323.0 | 1,343.0 | 1,343.0 | 59,100 |
| 2026/01/06 | 1,319.0 | 1,342.0 | 1,317.0 | 1,342.0 | 1,342.0 | 73,900 |
| 2026/01/05 | 1,330.0 | 1,341.0 | 1,314.0 | 1,318.0 | 1,318.0 | 69,500 |
| 2025/12/30 | 1,344.0 | 1,346.0 | 1,330.0 | 1,330.0 | 1,330.0 | 108,200 |
| 2025/12/29 | 1,338.0 | 1,346.0 | 1,331.0 | 1,343.0 | 1,343.0 | 67,200 |
| 2025/12/26 | 1,345.0 | 1,345.0 | 1,335.0 | 1,338.0 | 1,338.0 | 55,300 |
| 2025/12/25 | 1,364.0 | 1,364.0 | 1,328.0 | 1,346.0 | 1,346.0 | 140,400 |
| 2025/12/24 | 1,350.0 | 1,353.0 | 1,336.0 | 1,339.0 | 1,339.0 | 70,900 |
| 2025/12/23 | 1,331.0 | 1,343.0 | 1,329.0 | 1,343.0 | 1,343.0 | 55,700 |
| 2025/12/22 | 1,336.0 | 1,336.0 | 1,323.0 | 1,328.0 | 1,328.0 | 64,100 |
| 2025/12/19 | 1,320.0 | 1,340.0 | 1,320.0 | 1,325.0 | 1,325.0 | 115,000 |
| 2025/12/18 | 1,308.0 | 1,333.0 | 1,307.0 | 1,327.0 | 1,327.0 | 44,100 |
| 2025/12/17 | 1,321.0 | 1,321.0 | 1,303.0 | 1,305.0 | 1,305.0 | 26,300 |
おすすめ条件でスクリーニングされた銘柄を見る
コニシの取引履歴を振り返りませんか？
コニシ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。
