7494 (株)コナカ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 223 | 224 | 215 | 219 | 199,300 | 219 |
| 2025-04-03 | 225 | 226 | 220 | 223 | 91,900 | 223 |
| 2025-04-02 | 230 | 232 | 225 | 225 | 112,600 | 225 |
| 2025-04-01 | 232 | 234 | 230 | 230 | 42,400 | 230 |
| 2025-03-31 | 232 | 236 | 231 | 231 | 100,800 | 231 |
| 2025-03-28 | 242 | 242 | 232 | 237 | 139,100 | 237 |
| 2025-03-27 | 244 | 247 | 243 | 246 | 100,300 | 246 |
| 2025-03-26 | 246 | 246 | 242 | 243 | 52,600 | 243 |
| 2025-03-25 | 244 | 246 | 243 | 244 | 60,900 | 244 |
| 2025-03-24 | 244 | 247 | 242 | 242 | 70,300 | 242 |
| 2025-03-21 | 241 | 243 | 240 | 242 | 56,800 | 242 |
| 2025-03-19 | 239 | 241 | 238 | 239 | 73,400 | 239 |
| 2025-03-18 | 240 | 241 | 238 | 238 | 67,800 | 238 |
| 2025-03-17 | 238 | 240 | 238 | 239 | 37,400 | 239 |
| 2025-03-14 | 237 | 239 | 235 | 238 | 46,900 | 238 |
| 2025-03-13 | 237 | 240 | 236 | 236 | 66,400 | 236 |
| 2025-03-12 | 237 | 239 | 233 | 235 | 73,800 | 235 |
| 2025-03-11 | 236 | 237 | 233 | 235 | 59,300 | 235 |
| 2025-03-10 | 233 | 238 | 233 | 236 | 49,200 | 236 |
| 2025-03-07 | 233 | 236 | 231 | 232 | 51,800 | 232 |
| 2025-03-06 | 231 | 235 | 231 | 234 | 30,200 | 234 |
| 2025-03-05 | 234 | 236 | 232 | 233 | 54,600 | 233 |
| 2025-03-04 | 230 | 233 | 230 | 231 | 73,700 | 231 |
| 2025-03-03 | 231 | 235 | 231 | 235 | 55,500 | 235 |
| 2025-02-28 | 235 | 235 | 229 | 231 | 80,300 | 231 |
| 2025-02-27 | 233 | 234 | 232 | 233 | 60,100 | 233 |
| 2025-02-26 | 233 | 233 | 231 | 233 | 29,600 | 233 |
| 2025-02-25 | 233 | 235 | 231 | 232 | 27,700 | 232 |
| 2025-02-21 | 235 | 235 | 232 | 235 | 31,400 | 235 |
| 2025-02-20 | 236 | 237 | 233 | 236 | 74,400 | 236 |
| 2025-02-19 | 237 | 237 | 233 | 235 | 48,800 | 235 |
| 2025-02-18 | 236 | 236 | 234 | 236 | 35,000 | 236 |
| 2025-02-17 | 234 | 237 | 230 | 236 | 89,800 | 236 |
| 2025-02-14 | 229 | 239 | 229 | 232 | 170,200 | 232 |
| 2025-02-13 | 232 | 232 | 229 | 232 | 51,400 | 232 |
| 2025-02-12 | 233 | 233 | 229 | 230 | 52,500 | 230 |
| 2025-02-10 | 227 | 232 | 225 | 232 | 87,600 | 232 |
| 2025-02-07 | 226 | 230 | 226 | 227 | 94,800 | 227 |
| 2025-02-06 | 226 | 228 | 225 | 227 | 38,900 | 227 |
| 2025-02-05 | 227 | 228 | 225 | 226 | 82,800 | 226 |
| 2025-02-04 | 223 | 225 | 222 | 223 | 69,800 | 223 |
| 2025-02-03 | 222 | 222 | 220 | 221 | 94,600 | 221 |
| 2025-01-31 | 223 | 225 | 219 | 225 | 127,200 | 225 |
| 2025-01-30 | 228 | 228 | 218 | 218 | 607,200 | 218 |
| 2025-01-29 | 231 | 231 | 228 | 228 | 59,200 | 228 |
| 2025-01-28 | 229 | 232 | 229 | 231 | 48,900 | 231 |
| 2025-01-27 | 227 | 233 | 227 | 229 | 109,000 | 229 |
| 2025-01-24 | 222 | 228 | 222 | 226 | 51,800 | 226 |
| 2025-01-23 | 224 | 225 | 222 | 222 | 33,200 | 222 |
| 2025-01-22 | 224 | 224 | 222 | 224 | 24,300 | 224 |
| 2025-01-21 | 223 | 224 | 221 | 223 | 56,700 | 223 |
| 2025-01-20 | 220 | 223 | 220 | 221 | 27,300 | 221 |
| 2025-01-17 | 221 | 222 | 219 | 220 | 137,600 | 220 |
| 2025-01-16 | 227 | 228 | 220 | 222 | 128,200 | 222 |
| 2025-01-15 | 228 | 229 | 225 | 229 | 68,200 | 229 |
| 2025-01-14 | 226 | 228 | 225 | 228 | 53,300 | 228 |
| 2025-01-10 | 225 | 228 | 224 | 226 | 54,600 | 226 |
| 2025-01-09 | 225 | 227 | 222 | 224 | 87,500 | 224 |
| 2025-01-08 | 226 | 229 | 224 | 224 | 76,300 | 224 |
| 2025-01-07 | 227 | 229 | 226 | 226 | 56,000 | 226 |
| 2025-01-06 | 232 | 232 | 225 | 226 | 127,400 | 226 |
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