23,861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) |
|---|---|---|---|---|---|---|
| 2017/07/03 | 6,270.0 | 6,320.0 | 6,240.0 | 6,260.0 | 6,260.0 | 565,900 |
| 2017/06/30 | 6,310.0 | 6,320.0 | 6,140.0 | 6,240.0 | 6,240.0 | 1,016,200 |
| 2017/06/29 | 6,320.0 | 6,390.0 | 6,280.0 | 6,380.0 | 6,380.0 | 608,000 |
| 2017/06/28 | 6,370.0 | 6,390.0 | 6,240.0 | 6,270.0 | 6,270.0 | 1,043,200 |
| 2017/06/27 | 6,520.0 | 6,540.0 | 6,430.0 | 6,450.0 | 6,450.0 | 633,900 |
| 2017/06/26 | 6,430.0 | 6,540.0 | 6,370.0 | 6,510.0 | 6,510.0 | 672,200 |
| 2017/06/23 | 6,600.0 | 6,600.0 | 6,410.0 | 6,430.0 | 6,430.0 | 1,019,700 |
| 2017/06/22 | 6,530.0 | 6,580.0 | 6,510.0 | 6,540.0 | 6,540.0 | 509,000 |
| 2017/06/21 | 6,500.0 | 6,590.0 | 6,490.0 | 6,530.0 | 6,530.0 | 521,800 |
| 2017/06/20 | 6,530.0 | 6,570.0 | 6,430.0 | 6,550.0 | 6,550.0 | 824,200 |
| 2017/06/19 | 6,390.0 | 6,540.0 | 6,340.0 | 6,530.0 | 6,530.0 | 737,100 |
| 2017/06/16 | 6,360.0 | 6,420.0 | 6,320.0 | 6,340.0 | 6,340.0 | 843,900 |
| 2017/06/15 | 6,210.0 | 6,370.0 | 6,180.0 | 6,360.0 | 6,360.0 | 841,200 |
| 2017/06/14 | 6,130.0 | 6,290.0 | 6,130.0 | 6,260.0 | 6,260.0 | 615,000 |
| 2017/06/13 | 6,150.0 | 6,250.0 | 6,140.0 | 6,210.0 | 6,210.0 | 627,000 |
| 2017/06/12 | 6,110.0 | 6,180.0 | 5,970.0 | 6,170.0 | 6,170.0 | 828,600 |
| 2017/06/09 | 6,380.0 | 6,380.0 | 6,090.0 | 6,160.0 | 6,160.0 | 2,399,900 |
| 2017/06/08 | 6,050.0 | 6,280.0 | 6,000.0 | 6,280.0 | 6,280.0 | 2,038,900 |
| 2017/06/07 | 5,820.0 | 6,040.0 | 5,810.0 | 6,040.0 | 6,040.0 | 2,149,600 |
| 2017/06/06 | 5,680.0 | 5,810.0 | 5,660.0 | 5,760.0 | 5,760.0 | 1,431,200 |
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。
