1,529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) |
|---|---|---|---|---|---|---|
| 2025/05/09 | 1,106.0 | 1,130.0 | 1,103.0 | 1,115.0 | 1,115.0 | 93,000 |
| 2025/05/08 | 1,096.0 | 1,104.0 | 1,079.0 | 1,100.0 | 1,100.0 | 40,900 |
| 2025/05/07 | 1,084.0 | 1,125.0 | 1,081.0 | 1,105.0 | 1,105.0 | 84,800 |
| 2025/05/02 | 1,090.0 | 1,104.0 | 1,079.0 | 1,090.0 | 1,090.0 | 71,100 |
| 2025/05/01 | 1,112.0 | 1,112.0 | 1,086.0 | 1,089.0 | 1,089.0 | 68,100 |
| 2025/04/30 | 1,133.0 | 1,134.0 | 1,110.0 | 1,120.0 | 1,120.0 | 105,800 |
| 2025/04/28 | 1,138.0 | 1,143.0 | 1,116.0 | 1,125.0 | 1,125.0 | 134,200 |
| 2025/04/25 | 1,175.0 | 1,176.0 | 1,125.0 | 1,138.0 | 1,138.0 | 144,200 |
| 2025/04/24 | 1,170.0 | 1,173.0 | 1,145.0 | 1,150.0 | 1,150.0 | 63,300 |
| 2025/04/23 | 1,178.0 | 1,185.0 | 1,146.0 | 1,150.0 | 1,150.0 | 89,900 |
| 2025/04/22 | 1,146.0 | 1,158.0 | 1,132.0 | 1,148.0 | 1,148.0 | 55,600 |
| 2025/04/21 | 1,134.0 | 1,150.0 | 1,134.0 | 1,141.0 | 1,141.0 | 33,300 |
| 2025/04/18 | 1,115.0 | 1,149.0 | 1,113.0 | 1,146.0 | 1,146.0 | 62,400 |
| 2025/04/17 | 1,090.0 | 1,107.0 | 1,080.0 | 1,102.0 | 1,102.0 | 32,000 |
| 2025/04/16 | 1,090.0 | 1,096.0 | 1,080.0 | 1,090.0 | 1,090.0 | 39,800 |
| 2025/04/15 | 1,095.0 | 1,100.0 | 1,085.0 | 1,090.0 | 1,090.0 | 51,000 |
| 2025/04/14 | 1,100.0 | 1,100.0 | 1,083.0 | 1,090.0 | 1,090.0 | 49,600 |
| 2025/04/11 | 1,027.0 | 1,076.0 | 1,022.0 | 1,072.0 | 1,072.0 | 89,800 |
| 2025/04/10 | 1,147.0 | 1,147.0 | 1,081.0 | 1,100.0 | 1,100.0 | 111,200 |
| 2025/04/09 | 1,037.0 | 1,048.0 | 1,018.0 | 1,027.0 | 1,027.0 | 102,200 |
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。
