4902 コニカミノルタ(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-12458.1465.8455.1463.12,550,000463.10
2024-07-11465.1468.9463.8466.12,801,400466.10
2024-07-10460464.6456.8463.22,271,100463.20
2024-07-09462.5467.7460.4464.31,700,000464.30
2024-07-08465.7467459.5461.41,904,400461.40
2024-07-05474474467.5467.61,847,100467.60
2024-07-04470476.4469.5473.41,772,800473.40
2024-07-03463.1474.3463.1471.53,134,600471.50
2024-07-02448464.7447.3462.93,231,800462.90
2024-07-01453456.8449.54522,773,300452
2024-06-28447.3449.3444.6445.22,266,400445.20
2024-06-27444.2446.5441.2444.31,624,800444.30
2024-06-26442445.5436.1444.53,008,500444.50
2024-06-25446.3451.2444.5444.52,010,100444.50
2024-06-24439445438.4444.22,035,000444.20
2024-06-21443.2447.6438.3439.63,822,700439.60
2024-06-20440.5446.6438.9442.42,161,000442.40
2024-06-19443.1446.5437.5438.92,616,300438.90
2024-06-18446.7447.2440.4447.22,829,100447.20
2024-06-17451454439.4443.32,921,800443.30
2024-06-14450462.5450457.93,681,300457.90
2024-06-13472472.1457.44583,928,700458
2024-06-12483484.9474.5474.52,161,200474.50
2024-06-11485.5488.2479.2482.11,888,600482.10
2024-06-10480486.7476.5485.12,082,100485.10
2024-06-07479.8481.6475.7479.12,194,600479.10
2024-06-06478.1480.5473.1475.42,212,700475.40
2024-06-05478.1478.1472.1474.61,694,300474.60
2024-06-04477.5483.8474.1482.22,218,000482.20
2024-06-03471480.9471479.72,626,300479.70
2024-05-31457470454.94704,279,000470
2024-05-30451455.8445.5451.52,515,400451.50
2024-05-29450458.3445.4454.72,979,000454.70
2024-05-28455.1461.6453.3454.21,972,600454.20
2024-05-27453.5455.1449.3454.92,584,600454.90
2024-05-24454.3462.8454455.72,998,600455.70
2024-05-23457462.4450.3460.93,768,500460.90
2024-05-22458463.6452457.43,663,700457.40
2024-05-21467477.3458.1461.65,161,200461.60
2024-05-20463467.2457.3462.53,242,200462.50
2024-05-17470.9474.9464.6466.93,850,500466.90
2024-05-16488488.2470478.36,555,000478.30
2024-05-15502503.9482493.89,274,800493.80
2024-05-14539.6543532.4542.63,447,800542.60
2024-05-13535.7537.2528.35371,926,000537
2024-05-10528543.2527.3541.83,478,800541.80
2024-05-09518.9535.9515.8525.63,770,500525.60
2024-05-08504.4511500.2509.72,280,600509.70
2024-05-07517.5518.4509.15122,285,200512
2024-05-02515.3516.2508.5512.32,335,400512.30
2024-05-01515519.9512.8515.82,271,700515.80
2024-04-30519.6529.4516.85252,025,400525
2024-04-26510522.2506519.32,615,200519.30
2024-04-25536536513.1514.43,775,300514.40
2024-04-24540540.5530.6536.22,909,000536.20
2024-04-23547547535.6537.51,941,600537.50
2024-04-22539.9547536.25472,055,800547
2024-04-19539.6546.5532.25363,629,700536
2024-04-18538.9543.7531.1539.61,995,900539.60
2024-04-17541.1545.6530.5536.53,022,100536.50
2024-04-16541.85625405475,762,400547
2024-04-15526.2538.8525537.51,631,100537.50
2024-04-12542.4542.4532.5534.41,741,300534.40
2024-04-11530539.6528.15371,742,200537
2024-04-10541.1550535.2538.72,240,700538.70
2024-04-09539.8544.6535.8539.33,957,100539.30
2024-04-08525.5534.2524.35333,587,600533
2024-04-05519.9521.5499.25206,272,300520
2024-04-04502.1544.8501.5528.311,792,900528.30
2024-04-03490503.7489.1498.93,001,200498.90
2024-04-02499499491.2492.32,281,800492.30
2024-04-01500502.6495.3499.61,879,900499.60
2024-03-29493.4503.5493.2496.42,152,900496.40
2024-03-28498498.6490.9493.71,893,000493.70
2024-03-27495.5498.2489.34953,447,500495
2024-03-26496.2497.9490.1495.82,586,300495.80
2024-03-25506.7509.9496.9496.92,508,800496.90
2024-03-22507509.7502.8507.72,448,400507.70
2024-03-21507.1512.9503.7505.43,173,400505.40
2024-03-19494.2503.5493501.32,766,000501.30
2024-03-18500501.5490.2496.62,994,600496.60
2024-03-15495502.8490.9496.84,025,100496.80
2024-03-14492496.6487.7495.42,086,800495.40
2024-03-13495495.4486.9488.71,849,800488.70
2024-03-12490.7497.7485.3495.12,242,500495.10
2024-03-11496.4502.5487.7494.53,385,100494.50
2024-03-08507.5516.9498.6503.85,282,600503.80
2024-03-07495513.3493.4508.35,392,400508.30
2024-03-06487.3503.5485.95004,295,700500
2024-03-05491.9496.5483490.93,065,000490.90
2024-03-04491.2496.3487.5491.83,051,200491.80
2024-03-01497.6504.5488.8491.23,913,900491.20
2024-02-29479.8499.6477493.96,231,700493.90
2024-02-28478488.4477.5482.63,590,500482.60
2024-02-27466477.2465.5473.33,191,300473.30
2024-02-26465474464.8467.33,520,200467.30
2024-02-22473.6474.9464.2464.93,332,400464.90
2024-02-21469.2473.5465.14712,723,600471
2024-02-20475.3476.3468.1470.82,845,400470.80
2024-02-19488.6489473.6473.63,657,600473.60
2024-02-16481.6491479.9489.24,649,700489.20
2024-02-15475.7479.5471.2478.63,005,400478.60
2024-02-14476477.7465.7474.53,625,700474.50
2024-02-13478478.9470.4478.34,744,300478.30
2024-02-09481.2483.2469472.95,464,800472.90
2024-02-08482.3489.5476.64815,928,000481
2024-02-07471.9483.3471.2482.17,233,800482.10
2024-02-06461.5475.7460.9470.47,899,300470.40
2024-02-05440.3462.7440.3458.38,598,700458.30
2024-02-02428.3451.8423.4443.718,985,500443.70
2024-02-01404.8407.5397.6404.37,860,800404.30
2024-01-31409.5412.2402.5407.55,096,300407.50
2024-01-30409.1409.9401.3404.25,477,100404.20
2024-01-29413413.3407.3407.75,171,000407.70
2024-01-26412.6416.8410.2412.94,387,500412.90
2024-01-25413.7416.7408.8411.52,648,600411.50
2024-01-24413.5414.4409.4413.72,234,400413.70
2024-01-23416419410.7413.92,602,000413.90
2024-01-22414414.8412413.52,090,300413.50
2024-01-19414414.3409.8411.42,486,400411.40
2024-01-18411416.6409.4409.92,918,600409.90
2024-01-17420.1424.8412.2412.23,445,800412.20
2024-01-16426.2427421.1421.92,228,400421.90
2024-01-15429.6432.5427.2427.42,469,500427.40
2024-01-12434.1434.3427.1430.93,131,000430.90
2024-01-11429433.5427.3428.23,238,200428.20
2024-01-10425.6430.5424.8424.84,951,100424.80
2024-01-09424.9429.7423.2425.64,644,300425.60
2024-01-05419.8425.8419.1419.34,429,400419.30
2024-01-04416.1416.6406.74154,677,600415

分割・併合履歴 : [1985-10-16]1株→1.05株