1. HOME >
  2. 株価時系列 >
  3. 7494 >
  4. 2020年

7494 (株)コナカ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30287295284292156,900292
2020-12-2928128628128699,500286
2020-12-28284284275281148,000281
2020-12-2527928327828162,300281
2020-12-2427928027527953,900279
2020-12-2327727927427854,500278
2020-12-22287287274278172,600278
2020-12-2128729028629083,600290
2020-12-18285287280285100,100285
2020-12-17287287279284168,600284
2020-12-16292292283287249,900287
2020-12-15285292282290212,500290
2020-12-14271284271284299,300284
2020-12-11272274270270132,500270
2020-12-1027327627227383,600273
2020-12-0927027427027273,300272
2020-12-08270271264270136,400270
2020-12-07277278268271147,900271
2020-12-04271276268276175,600276
2020-12-03266270263270126,300270
2020-12-02259264258264162,800264
2020-12-01257258251257204,900257
2020-11-30270270254258191,500258
2020-11-27265266261266219,600266
2020-11-26259268257263228,200263
2020-11-25251257249256228,300256
2020-11-24252258245247372,600247
2020-11-20238245233244475,400244
2020-11-192202682182442,276,900244
2020-11-18227227221222108,600222
2020-11-17226228223225124,700225
2020-11-16234234227227115,100227
2020-11-13232232224226137,900226
2020-11-12247250235235139,000235
2020-11-11241252241250162,600250
2020-11-10238243235241134,700241
2020-11-09248249228231145,600231
2020-11-06246246239243123,100243
2020-11-05255255238238290,600238
2020-11-0425625725325457,900254
2020-11-0225726325425672,100256
2020-10-30251262251261152,300261
2020-10-2924725624725368,400253
2020-10-2825425424925175,400251
2020-10-2725025725025470,700254
2020-10-26266266251251169,500251
2020-10-23261269260263398,000263
2020-10-222563022562693,906,800269
2020-10-2125025525025339,800253
2020-10-2025826025025041,700250
2020-10-1925125725125738,400257
2020-10-1626026025225244,100252
2020-10-1526626726026137,300261
2020-10-1427027226626630,300266
2020-10-1327427626927248,100272
2020-10-1228428427427447,900274
2020-10-0928528628028333,200283
2020-10-0828829028228436,400284
2020-10-0729329328728715,200287
2020-10-0629629728929119,200291
2020-10-0529529528929547,100295
2020-10-0228829228829051,400290
2020-09-3029729928628757,400287
2020-09-29290298286298125,700298
2020-09-28287293286292148,000292
2020-09-2528429028329044,400290
2020-09-2428628728028381,500283
2020-09-2329029328728764,100287
2020-09-1828729228629244,900292
2020-09-1728429028228743,800287
2020-09-1628628728228751,400287
2020-09-1529029028128463,600284
2020-09-1429429428829052,000290
2020-09-1129629629229458,800294
2020-09-1029429428829435,600294
2020-09-0928929428729152,600291
2020-09-0829129428629341,400293
2020-09-0728329228129183,700291
2020-09-0427528127428040,200280
2020-09-0328428627627651,800276
2020-09-0228728728028047,300280
2020-09-0128328728328641,900286
2020-08-3128529328128140,100281
2020-08-2828829428328657,700286
2020-08-2728828828128726,500287
2020-08-2628228728228424,100284
2020-08-25290305279286189,500286
2020-08-2428128727928242,700282
2020-08-2128228427928321,500283
2020-08-2028128427728229,200282
2020-08-1928128427928319,700283
2020-08-1827728327428137,800281
2020-08-1727929027727780,000277
2020-08-14279286275279103,100279
2020-08-1327927927427950,100279
2020-08-1227327826827755,000277
2020-08-1127427926927178,100271
2020-08-0726627526527342,000273
2020-08-0627027126326655,900266
2020-08-0528328326627368,300273
2020-08-0426828226628255,700282
2020-08-0326127126126767,500267
2020-07-3127127126126270,800262
2020-07-3028328527327370,700273
2020-07-2928929028328343,300283
2020-07-2829629728928963,400289
2020-07-2729229929029950,400299
2020-07-2228929428929272,800292
2020-07-2129329628729464,100294
2020-07-2029930329029792,500297
2020-07-1731131130330522,900305
2020-07-1631231630630935,100309
2020-07-1530931530431147,500311
2020-07-1429930829730861,100308
2020-07-1328830028730067,800300
2020-07-1029529528828852,900288
2020-07-0930330329729952,500299
2020-07-0830230730230323,800303
2020-07-0731031030230535,900305
2020-07-06304310301307141,100307
2020-07-0330030929030999,800309
2020-07-0229730229330061,300300
2020-07-0131331629729899,100298
2020-06-30312325310317113,800317
2020-06-2930630830230534,200305
2020-06-2630131030031041,200310
2020-06-2530430429830129,400301
2020-06-2430430630230419,200304
2020-06-2330630830230432,600304
2020-06-2230330529930524,400305
2020-06-1930330829730356,300303
2020-06-1829930129130138,000301
2020-06-1730230229529931,600299
2020-06-1629630228830072,800300
2020-06-15297297280286120,800286
2020-06-12300302292298130,000298
2020-06-11329329307307119,600307
2020-06-1033033332532974,200329
2020-06-0932932932532741,300327
2020-06-0832732932632874,100328
2020-06-0533233232332766,100327
2020-06-0433533532533177,700331
2020-06-0333233733033370,000333
2020-06-0232734132733554,500335
2020-06-0133033032532765,400327
2020-05-29347347322329183,400329
2020-05-28350350336341104,400341
2020-05-2735135234634852,000348
2020-05-2633635033635059,000350
2020-05-2532633732633461,100334
2020-05-2232332432032330,000323
2020-05-2132232331732340,600323
2020-05-2031832331632163,800321
2020-05-1931932331631846,000318
2020-05-1831131731131746,900317
2020-05-1531932131131333,400313
2020-05-1432732731831841,800318
2020-05-1333033032532930,800329
2020-05-1233833833133330,800333
2020-05-1132533632533644,400336
2020-05-0831932231632133,500321
2020-05-0731931931031756,300317
2020-05-0132432431531831,100318
2020-04-3032933132632753,600327
2020-04-2832932932032233,600322
2020-04-2732732732332624,800326
2020-04-2432632732032740,300327
2020-04-2331533031532847,000328
2020-04-2232032131431560,900315
2020-04-2132532732132742,300327
2020-04-2032433132132658,300326
2020-04-1732633132132133,400321
2020-04-1631832731732657,700326
2020-04-15314325304323107,500323
2020-04-1429531529331499,600314
2020-04-1330430429029340,400293
2020-04-1029430528730481,400304
2020-04-0929629928929481,900294
2020-04-08275296267295105,700295
2020-04-0727428026727878,100278
2020-04-06260265250264116,300264
2020-04-0327128025625982,100259
2020-04-0227027526627150,600271
2020-04-0129029127427570,500275
2020-03-3129129728729359,800293
2020-03-30291298281295166,100295
2020-03-27310320300320198,600320
2020-03-2630930929530399,200303
2020-03-2531431430030982,900309
2020-03-24283298279298132,800298
2020-03-23275280262276129,300276
2020-03-1927327726627079,700270
2020-03-18278285271271104,600271
2020-03-17252281252277165,200277
2020-03-1627228326326595,900265
2020-03-13265278254269136,100269
2020-03-12298301286291138,300291
2020-03-1131231830430666,300306
2020-03-10297314290311104,100311
2020-03-09325326308310101,800310
2020-03-0634534533333383,100333
2020-03-0536436434935158,800351
2020-03-0434935434635157,800351
2020-03-0336837235035081,100350
2020-03-0234736934536177,200361
2020-02-28354360344346107,000346
2020-02-2738138136837063,500370
2020-02-2638138337237860,500378
2020-02-25400400383384141,700384
2020-02-2140040440040222,900402
2020-02-2040540640040024,700400
2020-02-1940340440240319,300403
2020-02-1840440440140339,300403
2020-02-1740540540240428,500404
2020-02-1440440640340526,600405
2020-02-1340540740440516,900405
2020-02-1240941140640628,400406
2020-02-1040341040340929,700409
2020-02-0741842040540881,700408
2020-02-0641541841041250,400412
2020-02-0541741741341432,200414
2020-02-0440641140541118,900411
2020-02-0340340740340529,600405
2020-01-3140541140540921,600409
2020-01-3040540740340337,500403
2020-01-2940740940640823,300408
2020-01-2840541240340943,500409
2020-01-2741241240740757,100407
2020-01-2442042041341322,200413
2020-01-2341842241842015,200420
2020-01-2241942241842027,700420
2020-01-2141641941641921,900419
2020-01-2041541841541525,100415
2020-01-1741541641341619,300416
2020-01-1641741741241315,300413
2020-01-1542042141241435,500414
2020-01-1442042241742021,200420
2020-01-1042442442042119,200421
2020-01-0941842441842414,800424
2020-01-0842542541541749,700417
2020-01-0742943042742750,600427
2020-01-0642642942442893,800428

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