7494 (株)コナカ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 246 | 248 | 244 | 248 | 57,000 | 248 |
| 2024-11-20 | 247 | 248 | 243 | 247 | 100,800 | 247 |
| 2024-11-19 | 238 | 248 | 236 | 246 | 205,900 | 246 |
| 2024-11-18 | 233 | 238 | 233 | 235 | 119,700 | 235 |
| 2024-11-15 | 232 | 236 | 228 | 233 | 129,100 | 233 |
| 2024-11-14 | 220 | 235 | 219 | 229 | 320,600 | 229 |
| 2024-11-13 | 220 | 226 | 220 | 220 | 146,500 | 220 |
| 2024-11-12 | 219 | 221 | 218 | 220 | 60,200 | 220 |
| 2024-11-11 | 221 | 222 | 219 | 220 | 54,600 | 220 |
| 2024-11-08 | 225 | 227 | 219 | 221 | 136,100 | 221 |
| 2024-11-07 | 220 | 227 | 220 | 225 | 127,900 | 225 |
| 2024-11-06 | 219 | 222 | 219 | 220 | 53,500 | 220 |
| 2024-11-05 | 223 | 223 | 219 | 219 | 35,300 | 219 |
| 2024-11-01 | 220 | 224 | 219 | 220 | 72,700 | 220 |
| 2024-10-31 | 217 | 223 | 217 | 222 | 112,500 | 222 |
| 2024-10-30 | 221 | 223 | 217 | 217 | 376,400 | 217 |
| 2024-10-29 | 219 | 224 | 217 | 224 | 110,300 | 224 |
| 2024-10-28 | 218 | 220 | 216 | 217 | 170,800 | 217 |
| 2024-10-25 | 221 | 221 | 218 | 220 | 141,100 | 220 |
| 2024-10-24 | 223 | 224 | 222 | 222 | 109,700 | 222 |
| 2024-10-23 | 226 | 226 | 224 | 224 | 97,400 | 224 |
| 2024-10-22 | 231 | 231 | 225 | 226 | 100,100 | 226 |
| 2024-10-21 | 229 | 231 | 229 | 229 | 54,000 | 229 |
| 2024-10-18 | 231 | 232 | 228 | 229 | 98,100 | 229 |
| 2024-10-17 | 232 | 233 | 231 | 231 | 25,900 | 231 |
| 2024-10-16 | 230 | 233 | 230 | 231 | 47,800 | 231 |
| 2024-10-15 | 231 | 233 | 230 | 231 | 78,700 | 231 |
| 2024-10-11 | 232 | 232 | 230 | 232 | 71,400 | 232 |
| 2024-10-10 | 233 | 233 | 230 | 232 | 44,200 | 232 |
| 2024-10-09 | 236 | 236 | 230 | 232 | 184,600 | 232 |
| 2024-10-08 | 239 | 240 | 235 | 236 | 158,100 | 236 |
| 2024-10-07 | 245 | 245 | 239 | 239 | 76,600 | 239 |
| 2024-10-04 | 240 | 243 | 239 | 240 | 35,700 | 240 |
| 2024-10-03 | 243 | 243 | 239 | 240 | 114,600 | 240 |
| 2024-10-02 | 243 | 245 | 242 | 242 | 42,400 | 242 |
| 2024-10-01 | 246 | 246 | 243 | 244 | 121,300 | 244 |
| 2024-09-30 | 245 | 247 | 243 | 245 | 76,200 | 245 |
| 2024-09-27 | 242 | 249 | 242 | 248 | 122,800 | 248 |
| 2024-09-26 | 240 | 243 | 240 | 242 | 96,400 | 242 |
| 2024-09-25 | 243 | 243 | 239 | 240 | 34,200 | 240 |
| 2024-09-24 | 243 | 243 | 240 | 240 | 52,700 | 240 |
| 2024-09-20 | 239 | 243 | 239 | 243 | 60,400 | 243 |
| 2024-09-19 | 237 | 238 | 236 | 237 | 57,000 | 237 |
| 2024-09-18 | 236 | 237 | 234 | 234 | 43,000 | 234 |
| 2024-09-17 | 235 | 237 | 232 | 233 | 70,400 | 233 |
| 2024-09-13 | 235 | 238 | 234 | 236 | 68,700 | 236 |
| 2024-09-12 | 237 | 240 | 236 | 237 | 42,800 | 237 |
| 2024-09-11 | 240 | 240 | 233 | 233 | 78,000 | 233 |
| 2024-09-10 | 240 | 242 | 238 | 240 | 71,500 | 240 |
| 2024-09-09 | 240 | 242 | 236 | 242 | 72,000 | 242 |
| 2024-09-06 | 245 | 245 | 240 | 241 | 76,000 | 241 |
| 2024-09-05 | 242 | 245 | 241 | 244 | 91,300 | 244 |
| 2024-09-04 | 243 | 246 | 240 | 241 | 209,200 | 241 |
| 2024-09-03 | 248 | 251 | 248 | 250 | 51,800 | 250 |
| 2024-09-02 | 250 | 250 | 246 | 248 | 84,300 | 248 |
| 2024-08-30 | 253 | 253 | 250 | 252 | 42,000 | 252 |
| 2024-08-29 | 251 | 252 | 249 | 251 | 37,400 | 251 |
| 2024-08-28 | 253 | 253 | 250 | 252 | 46,600 | 252 |
| 2024-08-27 | 253 | 254 | 251 | 252 | 48,300 | 252 |
| 2024-08-26 | 251 | 255 | 249 | 254 | 97,600 | 254 |
| 2024-08-23 | 253 | 253 | 249 | 251 | 71,600 | 251 |
| 2024-08-22 | 252 | 253 | 248 | 250 | 73,700 | 250 |
| 2024-08-21 | 249 | 251 | 246 | 251 | 88,800 | 251 |
| 2024-08-20 | 244 | 250 | 242 | 249 | 56,400 | 249 |
| 2024-08-19 | 247 | 250 | 241 | 242 | 108,900 | 242 |
| 2024-08-16 | 241 | 248 | 240 | 247 | 113,000 | 247 |
| 2024-08-15 | 237 | 240 | 235 | 240 | 108,700 | 240 |
| 2024-08-14 | 244 | 244 | 238 | 239 | 229,300 | 239 |
| 2024-08-13 | 240 | 243 | 237 | 243 | 129,600 | 243 |
| 2024-08-09 | 235 | 239 | 231 | 239 | 252,200 | 239 |
| 2024-08-08 | 236 | 239 | 234 | 234 | 152,100 | 234 |
| 2024-08-07 | 237 | 244 | 235 | 238 | 372,200 | 238 |
| 2024-08-06 | 230 | 249 | 230 | 241 | 248,500 | 241 |
| 2024-08-05 | 243 | 246 | 222 | 224 | 296,400 | 224 |
| 2024-08-02 | 262 | 264 | 254 | 254 | 332,900 | 254 |
| 2024-08-01 | 274 | 274 | 265 | 269 | 143,400 | 269 |
| 2024-07-31 | 273 | 274 | 270 | 274 | 94,800 | 274 |
| 2024-07-30 | 282 | 282 | 272 | 272 | 347,200 | 272 |
| 2024-07-29 | 279 | 285 | 278 | 283 | 181,100 | 283 |
| 2024-07-26 | 275 | 280 | 275 | 277 | 100,500 | 277 |
| 2024-07-25 | 274 | 278 | 273 | 278 | 140,600 | 278 |
| 2024-07-24 | 274 | 278 | 273 | 278 | 146,800 | 278 |
| 2024-07-23 | 274 | 277 | 273 | 275 | 50,500 | 275 |
| 2024-07-22 | 278 | 278 | 272 | 274 | 100,300 | 274 |
| 2024-07-19 | 276 | 278 | 274 | 278 | 81,700 | 278 |
| 2024-07-18 | 276 | 279 | 275 | 275 | 87,300 | 275 |
| 2024-07-17 | 275 | 278 | 275 | 276 | 45,400 | 276 |
| 2024-07-16 | 276 | 278 | 274 | 274 | 151,500 | 274 |
| 2024-07-12 | 273 | 279 | 273 | 276 | 103,700 | 276 |
| 2024-07-11 | 269 | 276 | 268 | 274 | 165,700 | 274 |
| 2024-07-10 | 269 | 269 | 265 | 268 | 188,700 | 268 |
| 2024-07-09 | 272 | 274 | 268 | 268 | 225,600 | 268 |
| 2024-07-08 | 277 | 278 | 272 | 272 | 251,000 | 272 |
| 2024-07-05 | 280 | 280 | 276 | 277 | 154,200 | 277 |
| 2024-07-04 | 280 | 281 | 279 | 281 | 131,000 | 281 |
| 2024-07-03 | 278 | 281 | 278 | 280 | 91,800 | 280 |
| 2024-07-02 | 280 | 280 | 275 | 278 | 146,100 | 278 |
| 2024-07-01 | 276 | 283 | 275 | 278 | 234,600 | 278 |
| 2024-06-28 | 275 | 275 | 273 | 275 | 53,800 | 275 |
| 2024-06-27 | 275 | 276 | 272 | 273 | 156,000 | 273 |
| 2024-06-26 | 278 | 278 | 275 | 275 | 144,600 | 275 |
| 2024-06-25 | 275 | 281 | 274 | 278 | 143,400 | 278 |
| 2024-06-24 | 274 | 276 | 273 | 274 | 53,100 | 274 |
| 2024-06-21 | 275 | 279 | 272 | 274 | 88,300 | 274 |
| 2024-06-20 | 276 | 276 | 272 | 276 | 107,400 | 276 |
| 2024-06-19 | 273 | 277 | 271 | 277 | 108,300 | 277 |
| 2024-06-18 | 271 | 274 | 270 | 271 | 72,800 | 271 |
| 2024-06-17 | 276 | 276 | 269 | 271 | 114,500 | 271 |
| 2024-06-14 | 268 | 278 | 267 | 276 | 164,000 | 276 |
| 2024-06-13 | 278 | 278 | 269 | 269 | 162,100 | 269 |
| 2024-06-12 | 282 | 282 | 277 | 278 | 137,600 | 278 |
| 2024-06-11 | 287 | 287 | 281 | 282 | 136,800 | 282 |
| 2024-06-10 | 284 | 288 | 283 | 286 | 117,000 | 286 |
| 2024-06-07 | 285 | 287 | 283 | 286 | 111,800 | 286 |
| 2024-06-06 | 288 | 288 | 283 | 286 | 199,400 | 286 |
| 2024-06-05 | 294 | 295 | 288 | 288 | 241,800 | 288 |
| 2024-06-04 | 297 | 298 | 293 | 294 | 164,500 | 294 |
| 2024-06-03 | 300 | 302 | 294 | 297 | 150,000 | 297 |
| 2024-05-31 | 297 | 301 | 296 | 300 | 93,700 | 300 |
| 2024-05-30 | 296 | 300 | 293 | 297 | 144,700 | 297 |
| 2024-05-29 | 304 | 304 | 296 | 296 | 155,800 | 296 |
| 2024-05-28 | 299 | 306 | 299 | 305 | 133,200 | 305 |
| 2024-05-27 | 305 | 305 | 298 | 299 | 281,000 | 299 |
| 2024-05-24 | 307 | 310 | 304 | 304 | 151,000 | 304 |
| 2024-05-23 | 313 | 314 | 310 | 310 | 137,000 | 310 |
| 2024-05-22 | 319 | 319 | 312 | 312 | 188,500 | 312 |
| 2024-05-21 | 325 | 325 | 316 | 316 | 154,800 | 316 |
| 2024-05-20 | 311 | 327 | 311 | 323 | 287,500 | 323 |
| 2024-05-17 | 323 | 323 | 309 | 313 | 434,400 | 313 |
| 2024-05-16 | 331 | 332 | 325 | 326 | 396,900 | 326 |
| 2024-05-15 | 394 | 394 | 325 | 332 | 1,021,300 | 332 |
| 2024-05-14 | 394 | 395 | 393 | 394 | 56,900 | 394 |
| 2024-05-13 | 394 | 395 | 392 | 394 | 46,300 | 394 |
| 2024-05-10 | 395 | 395 | 392 | 393 | 61,600 | 393 |
| 2024-05-09 | 395 | 397 | 393 | 393 | 83,100 | 393 |
| 2024-05-08 | 395 | 395 | 393 | 394 | 39,600 | 394 |
| 2024-05-07 | 394 | 395 | 393 | 395 | 30,800 | 395 |
| 2024-05-02 | 393 | 393 | 391 | 392 | 46,700 | 392 |
| 2024-05-01 | 393 | 393 | 390 | 392 | 38,700 | 392 |
| 2024-04-30 | 391 | 393 | 390 | 393 | 44,700 | 393 |
| 2024-04-26 | 395 | 396 | 390 | 390 | 220,000 | 390 |
| 2024-04-25 | 396 | 397 | 393 | 395 | 39,100 | 395 |
| 2024-04-24 | 397 | 398 | 394 | 398 | 43,900 | 398 |
| 2024-04-23 | 396 | 398 | 395 | 395 | 27,500 | 395 |
| 2024-04-22 | 392 | 395 | 391 | 395 | 76,400 | 395 |
| 2024-04-19 | 394 | 395 | 389 | 390 | 86,500 | 390 |
| 2024-04-18 | 395 | 396 | 393 | 395 | 57,900 | 395 |
| 2024-04-17 | 398 | 400 | 389 | 393 | 157,700 | 393 |
| 2024-04-16 | 401 | 402 | 397 | 397 | 71,600 | 397 |
| 2024-04-15 | 401 | 403 | 399 | 401 | 42,000 | 401 |
| 2024-04-12 | 407 | 408 | 401 | 401 | 87,800 | 401 |
| 2024-04-11 | 405 | 407 | 402 | 405 | 172,800 | 405 |
| 2024-04-10 | 395 | 398 | 394 | 397 | 62,500 | 397 |
| 2024-04-09 | 394 | 396 | 394 | 396 | 50,500 | 396 |
| 2024-04-08 | 396 | 397 | 393 | 394 | 100,100 | 394 |
| 2024-04-05 | 398 | 399 | 392 | 393 | 168,600 | 393 |
| 2024-04-04 | 401 | 401 | 398 | 400 | 114,400 | 400 |
| 2024-04-03 | 400 | 402 | 396 | 400 | 118,100 | 400 |
| 2024-04-02 | 404 | 404 | 400 | 400 | 68,900 | 400 |
| 2024-04-01 | 409 | 409 | 403 | 404 | 79,400 | 404 |
| 2024-03-29 | 406 | 410 | 404 | 410 | 52,700 | 410 |
| 2024-03-28 | 405 | 410 | 404 | 404 | 186,600 | 404 |
| 2024-03-27 | 420 | 422 | 419 | 420 | 153,500 | 420 |
| 2024-03-26 | 421 | 421 | 417 | 417 | 136,700 | 417 |
| 2024-03-25 | 421 | 421 | 418 | 420 | 141,100 | 420 |
| 2024-03-22 | 421 | 421 | 418 | 419 | 102,100 | 419 |
| 2024-03-21 | 418 | 421 | 417 | 420 | 123,300 | 420 |
| 2024-03-19 | 414 | 417 | 413 | 417 | 64,100 | 417 |
| 2024-03-18 | 415 | 416 | 411 | 413 | 74,300 | 413 |
| 2024-03-15 | 410 | 414 | 410 | 412 | 56,000 | 412 |
| 2024-03-14 | 408 | 412 | 408 | 412 | 55,500 | 412 |
| 2024-03-13 | 411 | 412 | 407 | 408 | 42,300 | 408 |
| 2024-03-12 | 408 | 412 | 405 | 411 | 105,300 | 411 |
| 2024-03-11 | 416 | 416 | 407 | 408 | 216,100 | 408 |
| 2024-03-08 | 415 | 418 | 414 | 416 | 68,400 | 416 |
| 2024-03-07 | 417 | 419 | 414 | 418 | 98,800 | 418 |
| 2024-03-06 | 414 | 416 | 412 | 415 | 54,800 | 415 |
| 2024-03-05 | 411 | 413 | 410 | 413 | 82,700 | 413 |
| 2024-03-04 | 416 | 417 | 411 | 414 | 133,100 | 414 |
| 2024-03-01 | 413 | 415 | 411 | 415 | 117,200 | 415 |
| 2024-02-29 | 416 | 418 | 413 | 413 | 76,500 | 413 |
| 2024-02-28 | 415 | 418 | 415 | 416 | 51,900 | 416 |
| 2024-02-27 | 416 | 418 | 413 | 416 | 81,000 | 416 |
| 2024-02-26 | 415 | 416 | 412 | 413 | 79,400 | 413 |
| 2024-02-22 | 421 | 422 | 412 | 415 | 183,200 | 415 |
| 2024-02-21 | 418 | 425 | 417 | 420 | 198,100 | 420 |
| 2024-02-20 | 417 | 418 | 413 | 413 | 51,100 | 413 |
| 2024-02-19 | 412 | 416 | 412 | 415 | 49,000 | 415 |
| 2024-02-16 | 411 | 413 | 410 | 412 | 53,500 | 412 |
| 2024-02-15 | 411 | 414 | 408 | 410 | 118,300 | 410 |
| 2024-02-14 | 416 | 422 | 409 | 410 | 203,100 | 410 |
| 2024-02-13 | 421 | 421 | 418 | 421 | 117,500 | 421 |
| 2024-02-09 | 421 | 424 | 420 | 421 | 80,700 | 421 |
| 2024-02-08 | 423 | 424 | 419 | 424 | 78,300 | 424 |
| 2024-02-07 | 421 | 425 | 421 | 425 | 59,200 | 425 |
| 2024-02-06 | 420 | 424 | 419 | 421 | 56,600 | 421 |
| 2024-02-05 | 421 | 421 | 418 | 419 | 61,500 | 419 |
| 2024-02-02 | 421 | 422 | 419 | 421 | 56,400 | 421 |
| 2024-02-01 | 422 | 424 | 420 | 421 | 52,000 | 421 |
| 2024-01-31 | 416 | 423 | 416 | 422 | 106,600 | 422 |
| 2024-01-30 | 418 | 420 | 416 | 416 | 242,100 | 416 |
| 2024-01-29 | 415 | 418 | 413 | 417 | 112,600 | 417 |
| 2024-01-26 | 411 | 415 | 411 | 412 | 70,000 | 412 |
| 2024-01-25 | 412 | 413 | 408 | 412 | 128,100 | 412 |
| 2024-01-24 | 412 | 414 | 410 | 413 | 49,000 | 413 |
| 2024-01-23 | 415 | 415 | 412 | 412 | 62,700 | 412 |
| 2024-01-22 | 410 | 415 | 410 | 415 | 67,200 | 415 |
| 2024-01-19 | 413 | 413 | 407 | 409 | 133,000 | 409 |
| 2024-01-18 | 415 | 415 | 412 | 413 | 45,100 | 413 |
| 2024-01-17 | 415 | 419 | 414 | 414 | 95,200 | 414 |
| 2024-01-16 | 415 | 416 | 412 | 412 | 65,300 | 412 |
| 2024-01-15 | 411 | 415 | 410 | 415 | 90,200 | 415 |
| 2024-01-12 | 413 | 413 | 406 | 410 | 157,700 | 410 |
| 2024-01-11 | 414 | 416 | 411 | 413 | 98,800 | 413 |
| 2024-01-10 | 412 | 414 | 409 | 411 | 90,400 | 411 |
| 2024-01-09 | 410 | 413 | 408 | 412 | 144,400 | 412 |
| 2024-01-05 | 410 | 410 | 405 | 405 | 139,100 | 405 |
| 2024-01-04 | 404 | 408 | 402 | 408 | 109,900 | 408 |
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
