7494 (株)コナカの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	403	407	403	404	50,500	404
2023-12-28	403	405	401	402	46,000	402
2023-12-27	400	403	399	403	74,500	403
2023-12-26	396	399	394	399	68,200	399
2023-12-25	395	397	392	397	65,300	397
2023-12-22	392	395	392	395	44,900	395
2023-12-21	391	393	389	392	46,500	392
2023-12-20	395	395	389	392	57,900	392
2023-12-19	390	391	387	391	54,500	391
2023-12-18	390	391	384	390	83,300	390
2023-12-15	381	391	381	391	86,400	391
2023-12-14	397	397	380	385	243,600	385
2023-12-13	395	397	389	397	248,000	397
2023-12-12	406	409	405	405	32,500	405
2023-12-11	407	407	403	407	45,300	407
2023-12-08	407	407	401	402	63,800	402
2023-12-07	410	410	408	408	36,500	408
2023-12-06	407	412	407	411	52,200	411
2023-12-05	412	413	407	407	75,200	407
2023-12-04	414	414	411	413	38,400	413
2023-12-01	410	413	410	411	38,600	411
2023-11-30	413	413	408	413	67,400	413
2023-11-29	409	413	407	413	81,100	413
2023-11-28	402	408	401	408	105,900	408
2023-11-27	404	405	401	402	41,000	402
2023-11-24	402	405	401	401	30,100	401
2023-11-22	398	403	398	401	46,600	401
2023-11-21	400	401	397	399	69,300	399
2023-11-20	402	406	398	398	86,700	398
2023-11-17	393	401	393	401	62,800	401
2023-11-16	398	398	393	393	54,200	393
2023-11-15	400	403	396	397	107,800	397
2023-11-14	395	399	390	397	124,200	397
2023-11-13	394	397	392	392	69,100	392
2023-11-10	391	395	389	393	75,100	393
2023-11-09	387	392	384	392	65,200	392
2023-11-08	393	393	386	388	64,400	388
2023-11-07	390	393	390	392	49,800	392
2023-11-06	393	393	387	391	87,500	391
2023-11-02	392	393	385	387	80,700	387
2023-11-01	393	394	388	391	73,600	391
2023-10-31	384	390	381	390	86,700	390
2023-10-30	388	388	382	383	236,200	383
2023-10-27	385	389	384	389	86,600	389
2023-10-26	383	388	383	386	100,300	386
2023-10-25	378	385	378	383	102,900	383
2023-10-24	376	380	370	378	189,000	378
2023-10-23	379	380	376	376	74,900	376
2023-10-20	378	381	376	381	51,900	381
2023-10-19	382	382	378	378	61,800	378
2023-10-18	381	384	377	383	64,400	383
2023-10-17	379	382	377	379	66,900	379
2023-10-16	384	385	376	379	118,300	379
2023-10-13	390	390	381	384	122,300	384
2023-10-12	394	394	390	391	68,700	391
2023-10-11	400	400	394	394	97,200	394
2023-10-10	402	404	398	400	118,700	400
2023-10-06	397	401	397	400	42,400	400
2023-10-05	395	398	392	398	96,300	398
2023-10-04	393	396	386	387	197,700	387
2023-10-03	402	402	395	398	203,700	398
2023-10-02	406	418	405	405	205,000	405
2023-09-29	405	410	401	404	189,300	404
2023-09-28	401	407	398	405	387,900	405
2023-09-27	423	431	419	420	743,400	420
2023-09-26	461	461	452	455	133,700	455
2023-09-25	454	461	450	460	146,900	460
2023-09-22	452	456	448	454	175,300	454
2023-09-21	451	459	451	455	94,900	455
2023-09-20	464	464	453	454	138,400	454
2023-09-19	455	464	454	462	135,000	462
2023-09-15	460	463	454	455	170,400	455
2023-09-14	463	467	460	460	78,900	460
2023-09-13	466	468	459	462	140,000	462
2023-09-12	454	465	453	465	159,700	465
2023-09-11	447	454	447	453	96,400	453
2023-09-08	448	449	444	444	148,500	444
2023-09-07	443	449	442	449	128,100	449
2023-09-06	440	444	440	442	98,400	442
2023-09-05	440	440	437	440	77,500	440
2023-09-04	435	439	434	439	80,200	439
2023-09-01	431	438	430	433	183,200	433
2023-08-31	432	432	429	430	79,200	430
2023-08-30	432	433	429	432	94,300	432
2023-08-29	430	432	430	432	33,400	432
2023-08-28	432	434	429	431	62,700	431
2023-08-25	427	433	426	432	78,500	432
2023-08-24	425	433	425	432	103,000	432
2023-08-23	426	429	425	428	50,500	428
2023-08-22	425	428	424	426	70,300	426
2023-08-21	420	430	418	427	163,500	427
2023-08-18	420	420	414	414	107,300	414
2023-08-17	426	426	419	420	108,900	420
2023-08-16	428	428	423	426	76,700	426
2023-08-15	420	429	412	429	238,000	429
2023-08-14	418	434	418	420	510,200	420
2023-08-10	405	414	405	414	98,600	414
2023-08-09	406	407	403	405	64,500	405
2023-08-08	407	407	404	405	69,300	405
2023-08-07	403	406	401	405	51,500	405
2023-08-04	400	403	400	403	38,600	403
2023-08-03	403	403	399	400	86,300	400
2023-08-02	409	409	405	405	57,200	405
2023-08-01	406	409	402	409	68,500	409
2023-07-31	406	409	403	404	108,300	404
2023-07-28	400	403	399	403	280,800	403
2023-07-27	400	401	397	400	71,600	400
2023-07-26	399	399	397	398	47,200	398
2023-07-25	400	403	397	399	124,000	399
2023-07-24	397	401	397	397	84,500	397
2023-07-21	398	398	394	397	83,400	397
2023-07-20	400	400	396	396	69,100	396
2023-07-19	401	401	396	399	88,300	399
2023-07-18	399	401	398	399	47,800	399
2023-07-14	399	400	395	399	60,400	399
2023-07-13	400	400	395	398	98,800	398
2023-07-12	400	403	399	400	61,100	400
2023-07-11	402	405	399	400	99,500	400
2023-07-10	402	405	401	403	122,000	403
2023-07-07	399	404	393	401	123,600	401
2023-07-06	406	408	399	399	108,200	399
2023-07-05	408	408	403	404	173,300	404
2023-07-04	398	412	397	411	277,400	411
2023-07-03	389	397	389	394	174,200	394
2023-06-30	389	389	386	386	100,000	386
2023-06-29	384	390	384	388	174,900	388
2023-06-28	379	384	379	384	106,900	384
2023-06-27	377	379	377	379	40,500	379
2023-06-26	378	379	375	377	52,600	377
2023-06-23	380	381	371	377	131,300	377
2023-06-22	381	384	378	380	131,500	380
2023-06-21	377	381	375	380	121,800	380
2023-06-20	368	379	368	375	222,900	375
2023-06-19	365	368	365	367	105,700	367
2023-06-16	364	367	363	365	99,000	365
2023-06-15	364	364	360	363	49,200	363
2023-06-14	362	363	359	363	92,800	363
2023-06-13	362	363	360	361	84,100	361
2023-06-12	361	362	360	362	76,200	362
2023-06-09	357	360	357	358	76,200	358
2023-06-08	359	360	357	358	66,500	358
2023-06-07	360	360	356	359	110,900	359
2023-06-06	357	362	357	360	97,500	360
2023-06-05	360	360	356	358	81,100	358
2023-06-02	352	357	351	357	66,400	357
2023-06-01	354	354	350	350	122,100	350
2023-05-31	359	360	355	355	100,500	355
2023-05-30	360	361	357	360	64,900	360
2023-05-29	360	362	360	360	46,500	360
2023-05-26	366	366	357	357	66,300	357
2023-05-25	367	367	362	365	58,200	365
2023-05-24	369	370	366	366	81,500	366
2023-05-23	365	370	365	365	102,600	365
2023-05-22	364	369	360	364	176,600	364
2023-05-19	363	365	362	364	98,400	364
2023-05-18	368	368	362	364	57,100	364
2023-05-17	365	366	362	366	72,500	366
2023-05-16	366	368	362	365	110,200	365
2023-05-15	360	370	360	365	400,200	365
2023-05-12	358	359	357	359	89,800	359
2023-05-11	356	358	353	358	88,400	358
2023-05-10	356	358	355	358	58,700	358
2023-05-09	355	356	354	355	37,200	355
2023-05-08	353	355	353	354	91,800	354
2023-05-02	354	354	350	353	69,400	353
2023-05-01	352	354	351	354	60,100	354
2023-04-28	351	353	349	352	78,400	352
2023-04-27	352	352	349	349	209,400	349
2023-04-26	352	353	349	352	81,800	352
2023-04-25	350	353	349	353	83,700	353
2023-04-24	349	350	348	349	47,200	349
2023-04-21	348	350	348	349	24,100	349
2023-04-20	348	350	347	349	36,000	349
2023-04-19	349	350	348	348	33,700	348
2023-04-18	352	352	347	350	70,000	350
2023-04-17	350	350	347	349	75,800	349
2023-04-14	349	350	347	349	48,400	349
2023-04-13	348	351	347	350	63,200	350
2023-04-12	350	350	346	348	53,000	348
2023-04-11	350	352	348	351	70,300	351
2023-04-10	346	350	346	350	53,200	350
2023-04-07	346	348	345	345	45,400	345
2023-04-06	348	350	346	347	80,600	347
2023-04-05	353	353	348	348	88,200	348
2023-04-04	352	355	351	355	92,000	355
2023-04-03	352	354	351	351	64,200	351
2023-03-31	351	352	349	351	92,400	351
2023-03-30	350	351	346	350	161,400	350
2023-03-29	357	361	356	361	157,600	361
2023-03-28	359	359	356	356	71,900	356
2023-03-27	357	359	356	357	139,000	357
2023-03-24	355	359	354	359	87,100	359
2023-03-23	352	357	352	356	68,000	356
2023-03-22	354	355	351	355	67,500	355
2023-03-20	352	353	349	349	140,300	349
2023-03-17	356	357	352	354	77,000	354
2023-03-16	352	357	352	355	101,500	355
2023-03-15	356	359	355	357	77,600	357
2023-03-14	358	358	352	353	162,900	353
2023-03-13	364	364	358	362	148,400	362
2023-03-10	367	370	365	366	148,100	366
2023-03-09	360	368	360	368	229,200	368
2023-03-08	356	360	356	359	79,000	359
2023-03-07	357	358	355	356	73,900	356
2023-03-06	357	357	354	357	118,000	357
2023-03-03	354	357	352	357	89,400	357
2023-03-02	357	357	352	353	94,500	353
2023-03-01	355	357	355	357	45,900	357
2023-02-28	355	356	354	355	42,400	355
2023-02-27	356	357	354	355	78,300	355
2023-02-24	351	356	351	356	87,000	356
2023-02-22	350	355	348	351	259,300	351
2023-02-21	359	362	359	360	165,700	360
2023-02-20	354	358	354	357	127,400	357
2023-02-17	352	355	350	354	116,400	354
2023-02-16	349	352	349	352	139,200	352
2023-02-15	349	349	347	349	77,500	349
2023-02-14	346	349	346	348	182,400	348
2023-02-13	344	346	344	345	53,200	345
2023-02-10	342	345	342	345	39,000	345
2023-02-09	343	344	342	343	42,000	343
2023-02-08	344	344	342	342	71,100	342
2023-02-07	345	345	343	343	29,000	343
2023-02-06	343	345	343	345	52,500	345
2023-02-03	344	345	341	343	63,000	343
2023-02-02	343	346	343	346	64,900	346
2023-02-01	342	344	341	342	74,900	342
2023-01-31	343	343	340	341	46,000	341
2023-01-30	341	342	340	342	134,300	342
2023-01-27	341	341	340	340	33,000	340
2023-01-26	339	342	339	341	96,900	341
2023-01-25	337	339	337	338	50,800	338
2023-01-24	339	339	337	337	58,400	337
2023-01-23	337	338	336	337	58,400	337
2023-01-20	338	338	336	336	56,400	336
2023-01-19	335	337	335	336	42,300	336
2023-01-18	336	339	336	337	64,800	337
2023-01-17	336	337	336	336	22,900	336
2023-01-16	336	338	336	336	48,100	336
2023-01-13	337	338	336	336	72,900	336
2023-01-12	338	339	337	338	54,400	338
2023-01-11	338	340	338	339	61,600	339
2023-01-10	339	340	337	337	60,900	337
2023-01-06	338	339	336	338	68,300	338
2023-01-05	340	340	336	338	123,300	338
2023-01-04	336	340	335	340	100,800	340

分割・併合履歴： [2006-08-28]1株→1.1株 [2003-09-25]1株→1.1株 [1998-09-25]1株→1.1株 [1997-09-25]1株→1.1株 [1996-09-25]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7494 (株)コナカ の時系列データ [2023年度]

7494 (株)コナカの時系列データ [2023年度]