4956 コニシ(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
2024-05-171,2441,2551,2381,25441,4001,254
2024-05-161,2761,2761,2361,254115,6001,254
2024-05-151,3121,3121,2721,275102,6001,275
2024-05-141,3031,3031,2821,30063,9001,300
2024-05-131,3081,3161,2881,30785,9001,307
2024-05-101,3171,3181,2991,31067,7001,310
2024-05-091,2961,3251,2911,31571,2001,315
2024-05-081,3041,3141,2971,29871,9001,298
2024-05-071,3421,3421,3111,31666,9001,316
2024-05-021,3361,3671,3361,34690,7001,346
2024-05-011,3401,3621,3341,33467,4001,334
2024-04-301,3521,3581,3141,343129,1001,343
2024-04-261,2791,3451,2601,341279,4001,341
2024-04-251,4401,4401,3251,339252,7001,339
2024-04-241,4541,4651,4401,451101,0001,451
2024-04-231,4041,4461,3991,441102,0001,441
2024-04-221,4001,4061,3761,39978,1001,399
2024-04-191,4001,4151,3561,376111,1001,376
2024-04-181,3961,4301,3941,427108,4001,427
2024-04-171,4161,4211,3821,39656,3001,396
2024-04-161,4461,4461,3971,40895,8001,408
2024-04-151,4551,4721,4471,47280,5001,472
2024-04-121,4861,5011,4751,47857,2001,478
2024-04-111,4511,4931,4451,485109,9001,485
2024-04-101,4731,4951,4701,47581,8001,475
2024-04-091,4711,4771,4591,47380,4001,473
2024-04-081,4851,4961,4611,469116,8001,469
2024-04-051,4931,5041,4761,493104,2001,493
2024-04-041,5571,5581,4921,509118,5001,509
2024-04-031,5201,5501,5071,52591,8001,525
2024-04-021,5481,5671,5401,55192,3001,551
2024-04-011,5601,5631,5351,54070,4001,540
2024-03-291,5511,5841,5411,565102,8001,565
2024-03-281,5521,5841,5251,53394,1001,533
2024-03-271,5741,6241,5741,592190,7001,592
2024-03-261,5631,5941,5581,57748,1001,577
2024-03-251,6351,6451,5601,580176,7001,580
2024-03-221,6111,6481,6071,63578,1001,635
2024-03-211,6231,6351,5951,59582,5001,595
2024-03-191,6181,6251,5871,62157,8001,621
2024-03-181,6501,6581,6181,61874,6001,618
2024-03-151,6001,6471,5921,626137,1001,626
2024-03-141,5831,5981,5461,59874,6001,598
2024-03-131,5811,5951,5401,56479,1001,564
2024-03-121,5391,5811,5141,58190,8001,581
2024-03-111,5241,5471,5141,54376,8001,543
2024-03-081,4781,5451,4661,534108,4001,534
2024-03-071,5291,5301,4811,48868,9001,488
2024-03-061,5001,5291,4821,522135,9001,522
2024-03-051,5011,5241,4811,50885,0001,508
2024-03-041,4961,5101,4601,501142,9001,501
2024-03-011,4581,4931,4581,48765,7001,487
2024-02-291,4631,4681,4431,456134,6001,456
2024-02-281,4791,4871,4271,433117,5001,433
2024-02-271,4621,4941,4601,47890,2001,478
2024-02-261,4131,4711,4131,462118,1001,462
2024-02-221,4031,4121,3911,41180,9001,411
2024-02-211,3841,3841,3651,37856,8001,378
2024-02-201,3901,4031,3881,38854,3001,388
2024-02-191,3591,3871,3591,38634,4001,386
2024-02-161,3601,3791,3451,37278,2001,372
2024-02-151,3671,3681,3261,33679,2001,336
2024-02-141,3741,3801,3361,34987,8001,349
2024-02-131,3251,3761,3251,375152,5001,375
2024-02-091,3291,3291,3061,31170,7001,311
2024-02-081,3301,3501,3201,33895,8001,338
2024-02-071,3041,3261,2971,31987,9001,319
2024-02-061,3111,3271,3001,312154,2001,312
2024-02-051,3691,3691,3221,328134,2001,328
2024-02-021,3601,3801,3411,357128,4001,357
2024-02-011,3951,4001,3611,364157,7001,364
2024-01-311,4501,4511,4051,425335,4001,425
2024-01-301,4251,4561,4121,450349,8001,450
2024-01-291,3641,3951,3601,39562,0001,395
2024-01-261,3791,3851,3561,35781,1001,357
2024-01-251,3651,3931,3651,37274,7001,372
2024-01-241,3711,3841,3481,359103,9001,359
2024-01-231,3951,3961,3661,36766,5001,367
2024-01-221,3911,4061,3801,39243,2001,392
2024-01-191,3981,4021,3751,37989,5001,379
2024-01-181,3981,4141,3931,39337,0001,393
2024-01-171,4201,4401,3991,39969,3001,399
2024-01-161,4551,4551,4151,41553,0001,415
2024-01-151,4141,4791,4141,45562,4001,455
2024-01-121,4441,4441,4051,41249,9001,412
2024-01-111,4291,4461,4201,43359,7001,433
2024-01-101,4151,4311,3961,41188,7001,411
2024-01-091,3961,4151,3961,41583,8001,415
2024-01-051,4001,4071,3821,39570,6001,395
2024-01-041,3551,3911,3221,38961,9001,389

分割・併合履歴 : [2023-12-28]1株→2株 [2016-03-29]1株→2株