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
2024-03-01497.6504.5488.8491.23,913,900491.20
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