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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 240 | 249 | 239 | 245 | 208,500 | 245 |
| 2025-11-13 | 255 | 257 | 250 | 251 | 106,700 | 251 |
| 2025-11-12 | 252 | 256 | 252 | 254 | 32,600 | 254 |
| 2025-11-11 | 254 | 256 | 253 | 254 | 28,600 | 254 |
| 2025-11-10 | 254 | 256 | 253 | 255 | 54,600 | 255 |
| 2025-11-07 | 248 | 253 | 246 | 253 | 76,700 | 253 |
| 2025-11-06 | 245 | 247 | 245 | 246 | 10,500 | 246 |
| 2025-11-05 | 246 | 246 | 244 | 245 | 58,600 | 245 |
| 2025-11-04 | 246 | 248 | 246 | 246 | 22,800 | 246 |
| 2025-10-31 | 250 | 250 | 246 | 246 | 36,000 | 246 |
| 2025-10-30 | 247 | 249 | 246 | 246 | 49,800 | 246 |
| 2025-10-29 | 250 | 251 | 246 | 247 | 66,700 | 247 |
| 2025-10-28 | 250 | 251 | 249 | 251 | 32,500 | 251 |
| 2025-10-27 | 251 | 252 | 250 | 250 | 67,900 | 250 |
| 2025-10-24 | 252 | 254 | 250 | 251 | 62,600 | 251 |
| 2025-10-23 | 252 | 254 | 251 | 254 | 22,200 | 254 |
| 2025-10-22 | 249 | 252 | 249 | 251 | 31,900 | 251 |
| 2025-10-21 | 252 | 252 | 249 | 249 | 69,200 | 249 |
| 2025-10-20 | 251 | 253 | 250 | 251 | 24,500 | 251 |
| 2025-10-17 | 251 | 252 | 250 | 251 | 32,900 | 251 |
| 2025-10-16 | 252 | 254 | 251 | 253 | 31,500 | 253 |
| 2025-10-15 | 249 | 253 | 249 | 252 | 19,800 | 252 |
| 2025-10-14 | 249 | 252 | 249 | 250 | 32,100 | 250 |
| 2025-10-10 | 253 | 253 | 250 | 251 | 47,900 | 251 |
| 2025-10-09 | 252 | 253 | 251 | 252 | 34,300 | 252 |
| 2025-10-08 | 253 | 254 | 252 | 252 | 34,200 | 252 |
| 2025-10-07 | 252 | 255 | 251 | 254 | 33,000 | 254 |
| 2025-10-06 | 258 | 258 | 251 | 252 | 58,900 | 252 |
| 2025-10-03 | 253 | 253 | 250 | 251 | 30,000 | 251 |
| 2025-10-02 | 250 | 253 | 250 | 250 | 78,100 | 250 |
| 2025-10-01 | 257 | 257 | 250 | 251 | 114,400 | 251 |
| 2025-09-30 | 261 | 261 | 257 | 257 | 83,700 | 257 |
| 2025-09-29 | 261 | 261 | 250 | 258 | 203,500 | 258 |
| 2025-09-26 | 271 | 273 | 267 | 267 | 158,900 | 267 |
| 2025-09-25 | 271 | 273 | 268 | 270 | 106,400 | 270 |
| 2025-09-24 | 273 | 273 | 270 | 271 | 39,300 | 271 |
| 2025-09-22 | 271 | 273 | 270 | 271 | 44,700 | 271 |
| 2025-09-19 | 271 | 273 | 270 | 270 | 35,100 | 270 |
| 2025-09-18 | 270 | 273 | 268 | 270 | 58,100 | 270 |
| 2025-09-17 | 272 | 272 | 268 | 269 | 43,400 | 269 |
| 2025-09-16 | 270 | 273 | 267 | 270 | 87,000 | 270 |
| 2025-09-12 | 269 | 270 | 267 | 270 | 38,700 | 270 |
| 2025-09-11 | 268 | 269 | 267 | 267 | 26,200 | 267 |
| 2025-09-10 | 267 | 270 | 266 | 267 | 32,200 | 267 |
| 2025-09-09 | 267 | 269 | 266 | 267 | 68,700 | 267 |
| 2025-09-08 | 266 | 268 | 266 | 267 | 113,100 | 267 |
| 2025-09-05 | 266 | 266 | 264 | 266 | 37,300 | 266 |
| 2025-09-04 | 266 | 266 | 264 | 264 | 52,000 | 264 |
| 2025-09-03 | 266 | 267 | 264 | 265 | 96,400 | 265 |
| 2025-09-02 | 263 | 266 | 263 | 265 | 48,100 | 265 |
| 2025-09-01 | 265 | 265 | 264 | 265 | 16,900 | 265 |
| 2025-08-29 | 266 | 267 | 263 | 264 | 60,500 | 264 |
| 2025-08-28 | 265 | 266 | 264 | 265 | 45,800 | 265 |
| 2025-08-27 | 265 | 266 | 264 | 265 | 29,600 | 265 |
| 2025-08-26 | 267 | 267 | 264 | 265 | 69,700 | 265 |
| 2025-08-25 | 263 | 266 | 263 | 266 | 82,200 | 266 |
| 2025-08-22 | 261 | 263 | 259 | 261 | 50,300 | 261 |
| 2025-08-21 | 261 | 262 | 259 | 260 | 57,700 | 260 |
| 2025-08-20 | 260 | 262 | 259 | 261 | 107,300 | 261 |
| 2025-08-19 | 265 | 265 | 260 | 261 | 93,700 | 261 |
| 2025-08-18 | 263 | 267 | 263 | 263 | 85,000 | 263 |
| 2025-08-15 | 265 | 267 | 258 | 262 | 155,800 | 262 |
| 2025-08-14 | 257 | 271 | 257 | 259 | 461,000 | 259 |
| 2025-08-13 | 255 | 258 | 253 | 257 | 73,500 | 257 |
| 2025-08-12 | 257 | 258 | 252 | 255 | 141,100 | 255 |
| 2025-08-08 | 254 | 257 | 252 | 256 | 100,400 | 256 |
| 2025-08-07 | 250 | 253 | 250 | 252 | 52,800 | 252 |
| 2025-08-06 | 249 | 250 | 248 | 250 | 33,200 | 250 |
| 2025-08-05 | 248 | 250 | 247 | 249 | 53,100 | 249 |
| 2025-08-04 | 248 | 248 | 245 | 247 | 54,300 | 247 |
| 2025-08-01 | 246 | 248 | 245 | 248 | 54,700 | 248 |
| 2025-07-31 | 246 | 246 | 244 | 246 | 24,100 | 246 |
| 2025-07-30 | 245 | 247 | 244 | 245 | 37,900 | 245 |
| 2025-07-29 | 245 | 246 | 244 | 246 | 27,500 | 246 |
| 2025-07-28 | 246 | 246 | 244 | 245 | 16,500 | 245 |
| 2025-07-25 | 244 | 245 | 243 | 245 | 40,300 | 245 |
| 2025-07-24 | 243 | 245 | 243 | 243 | 48,000 | 243 |
| 2025-07-23 | 243 | 244 | 242 | 242 | 38,600 | 242 |
| 2025-07-22 | 242 | 243 | 241 | 242 | 26,200 | 242 |
| 2025-07-18 | 243 | 243 | 242 | 243 | 17,600 | 243 |
| 2025-07-17 | 243 | 244 | 242 | 242 | 23,000 | 242 |
| 2025-07-16 | 244 | 244 | 242 | 243 | 36,600 | 243 |
| 2025-07-15 | 243 | 244 | 242 | 243 | 28,700 | 243 |
| 2025-07-14 | 244 | 245 | 243 | 243 | 11,900 | 243 |
| 2025-07-11 | 245 | 245 | 243 | 244 | 31,900 | 244 |
| 2025-07-10 | 244 | 245 | 244 | 244 | 10,300 | 244 |
| 2025-07-09 | 245 | 247 | 243 | 243 | 69,900 | 243 |
| 2025-07-08 | 246 | 246 | 243 | 245 | 26,200 | 245 |
| 2025-07-07 | 248 | 248 | 244 | 246 | 101,400 | 246 |
| 2025-07-04 | 244 | 244 | 242 | 244 | 40,200 | 244 |
| 2025-07-03 | 241 | 244 | 241 | 244 | 22,100 | 244 |
| 2025-07-02 | 244 | 244 | 240 | 241 | 74,200 | 241 |
| 2025-07-01 | 245 | 245 | 244 | 244 | 28,700 | 244 |
| 2025-06-30 | 248 | 248 | 244 | 245 | 61,000 | 245 |
| 2025-06-27 | 244 | 247 | 244 | 246 | 37,600 | 246 |
| 2025-06-26 | 243 | 245 | 243 | 244 | 30,200 | 244 |
| 2025-06-25 | 243 | 254 | 242 | 245 | 190,600 | 245 |
| 2025-06-24 | 243 | 245 | 242 | 243 | 29,200 | 243 |
| 2025-06-23 | 242 | 244 | 241 | 242 | 30,300 | 242 |
| 2025-06-20 | 247 | 247 | 244 | 244 | 24,900 | 244 |
| 2025-06-19 | 245 | 245 | 243 | 244 | 20,300 | 244 |
| 2025-06-18 | 245 | 246 | 243 | 243 | 38,800 | 243 |
| 2025-06-17 | 241 | 245 | 240 | 245 | 30,800 | 245 |
| 2025-06-16 | 244 | 244 | 239 | 241 | 53,900 | 241 |
| 2025-06-13 | 244 | 245 | 243 | 243 | 32,600 | 243 |
| 2025-06-12 | 244 | 245 | 243 | 245 | 33,200 | 245 |
| 2025-06-11 | 242 | 244 | 241 | 244 | 56,700 | 244 |
| 2025-06-10 | 240 | 242 | 239 | 242 | 53,200 | 242 |
| 2025-06-09 | 237 | 239 | 237 | 239 | 16,500 | 239 |
| 2025-06-06 | 239 | 239 | 237 | 237 | 15,600 | 237 |
| 2025-06-05 | 238 | 239 | 237 | 239 | 83,400 | 239 |
| 2025-06-04 | 236 | 237 | 236 | 237 | 11,800 | 237 |
| 2025-06-03 | 234 | 236 | 234 | 235 | 47,500 | 235 |
| 2025-06-02 | 236 | 238 | 234 | 234 | 46,700 | 234 |
| 2025-05-30 | 235 | 236 | 232 | 236 | 31,900 | 236 |
| 2025-05-29 | 234 | 236 | 234 | 235 | 29,000 | 235 |
| 2025-05-28 | 233 | 234 | 233 | 234 | 24,400 | 234 |
| 2025-05-27 | 234 | 234 | 232 | 233 | 14,600 | 233 |
| 2025-05-26 | 232 | 234 | 231 | 232 | 41,200 | 232 |
| 2025-05-23 | 233 | 234 | 232 | 232 | 24,400 | 232 |
| 2025-05-22 | 233 | 234 | 232 | 233 | 12,500 | 233 |
| 2025-05-21 | 234 | 234 | 232 | 233 | 22,700 | 233 |
| 2025-05-20 | 234 | 234 | 232 | 232 | 63,500 | 232 |
| 2025-05-19 | 233 | 234 | 231 | 234 | 21,000 | 234 |
| 2025-05-16 | 234 | 234 | 228 | 233 | 95,400 | 233 |
| 2025-05-15 | 236 | 238 | 225 | 230 | 155,300 | 230 |
| 2025-05-14 | 235 | 235 | 230 | 234 | 46,600 | 234 |
| 2025-05-13 | 233 | 235 | 233 | 233 | 21,000 | 233 |
| 2025-05-12 | 237 | 237 | 233 | 233 | 44,800 | 233 |
| 2025-05-09 | 233 | 235 | 231 | 235 | 39,400 | 235 |
| 2025-05-08 | 233 | 234 | 232 | 232 | 30,800 | 232 |
| 2025-05-07 | 236 | 237 | 232 | 233 | 77,600 | 233 |
| 2025-05-02 | 237 | 239 | 232 | 234 | 49,500 | 234 |
| 2025-05-01 | 235 | 236 | 233 | 235 | 32,400 | 235 |
| 2025-04-30 | 234 | 235 | 231 | 235 | 38,900 | 235 |
| 2025-04-28 | 226 | 233 | 226 | 233 | 104,100 | 233 |
| 2025-04-25 | 222 | 224 | 221 | 222 | 16,700 | 222 |
| 2025-04-24 | 222 | 224 | 220 | 222 | 62,300 | 222 |
| 2025-04-23 | 221 | 224 | 221 | 222 | 25,500 | 222 |
| 2025-04-22 | 222 | 223 | 221 | 222 | 11,700 | 222 |
| 2025-04-21 | 222 | 224 | 221 | 221 | 25,900 | 221 |
| 2025-04-18 | 217 | 221 | 216 | 221 | 39,900 | 221 |
| 2025-04-17 | 215 | 218 | 214 | 216 | 29,900 | 216 |
| 2025-04-16 | 219 | 219 | 213 | 215 | 28,600 | 215 |
| 2025-04-15 | 215 | 219 | 215 | 217 | 42,600 | 217 |
| 2025-04-14 | 216 | 217 | 212 | 215 | 60,900 | 215 |
| 2025-04-11 | 210 | 215 | 207 | 215 | 64,300 | 215 |
| 2025-04-10 | 215 | 217 | 208 | 212 | 149,800 | 212 |
| 2025-04-09 | 212 | 212 | 201 | 208 | 145,400 | 208 |
| 2025-04-08 | 209 | 218 | 208 | 211 | 125,100 | 211 |
| 2025-04-07 | 211 | 211 | 198 | 201 | 250,300 | 201 |
| 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