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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
