9766 コナミグループ(株) 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
2025-05-12	20,230	20,230	19,260	19,295	713,100	19,295
2025-05-09	20,210	20,670	19,370	20,295	1,438,500	20,295
2025-05-08	20,850	21,070	20,195	20,410	551,000	20,410
2025-05-07	20,755	20,955	20,625	20,820	586,600	20,820
2025-05-02	20,535	20,800	20,450	20,760	379,100	20,760
2025-05-01	20,290	20,595	20,200	20,450	319,500	20,450
2025-04-30	19,635	20,350	19,560	20,350	592,900	20,350
2025-04-28	19,190	19,560	19,190	19,425	294,800	19,425
2025-04-25	19,205	19,600	19,025	19,285	461,100	19,285
2025-04-24	19,730	19,770	18,985	19,080	572,600	19,080
2025-04-23	20,275	20,300	19,710	19,735	617,900	19,735
2025-04-22	19,755	20,040	19,570	19,875	564,200	19,875
2025-04-21	19,840	20,180	19,755	19,940	562,900	19,940
2025-04-18	19,145	19,950	19,050	19,935	490,100	19,935
2025-04-17	18,900	19,375	18,890	19,155	388,500	19,155
2025-04-16	18,890	19,095	18,680	18,810	367,000	18,810
2025-04-15	19,095	19,095	18,570	18,710	292,500	18,710
2025-04-14	18,300	19,095	18,300	18,835	392,200	18,835
2025-04-11	17,635	18,430	17,635	18,300	745,900	18,300
2025-04-10	18,160	18,885	17,845	18,835	667,600	18,835
2025-04-09	17,400	17,610	16,735	16,960	575,100	16,960
2025-04-08	17,385	17,725	17,060	17,500	585,800	17,500
2025-04-07	16,990	17,370	16,250	16,725	1,235,100	16,725
2025-04-04	16,830	17,700	16,830	17,640	642,600	17,640
2025-04-03	17,190	17,785	17,180	17,630	643,400	17,630
2025-04-02	17,825	18,020	17,580	17,920	514,400	17,920
2025-04-01	17,910	18,085	17,365	17,425	533,900	17,425
2025-03-31	17,730	17,930	17,475	17,580	698,900	17,580
2025-03-28	18,370	18,480	18,040	18,375	443,300	18,375
2025-03-27	18,070	18,510	18,005	18,325	575,100	18,325
2025-03-26	18,545	18,960	18,215	18,215	611,800	18,215
2025-03-25	17,780	18,170	17,660	18,145	417,700	18,145
2025-03-24	17,990	18,060	17,760	17,775	422,100	17,775
2025-03-21	17,450	17,720	17,365	17,695	635,800	17,695
2025-03-19	17,525	17,760	17,435	17,480	309,100	17,480
2025-03-18	17,550	17,735	17,355	17,520	325,800	17,520
2025-03-17	17,470	17,570	17,300	17,420	347,500	17,420
2025-03-14	16,755	17,335	16,670	17,135	758,600	17,135
2025-03-13	17,400	17,440	16,710	16,885	581,400	16,885
2025-03-12	17,240	17,415	16,870	17,260	544,000	17,260
2025-03-11	16,335	17,035	16,105	16,950	505,000	16,950
2025-03-10	16,935	17,030	16,530	16,735	432,900	16,735
2025-03-07	17,870	17,945	16,935	16,935	621,900	16,935
2025-03-06	17,970	18,275	17,815	18,235	384,600	18,235
2025-03-05	18,015	18,155	17,560	17,795	530,500	17,795
2025-03-04	18,780	18,880	18,050	18,415	413,500	18,415
2025-03-03	18,535	18,845	18,140	18,705	349,000	18,705
2025-02-28	18,430	18,600	18,025	18,295	642,500	18,295
2025-02-27	18,275	18,545	18,175	18,430	290,500	18,430
2025-02-26	18,415	18,460	18,050	18,300	575,500	18,300
2025-02-25	18,500	18,675	18,375	18,590	410,900	18,590
2025-02-21	18,685	18,940	18,680	18,780	422,200	18,780
2025-02-20	18,980	19,145	18,510	18,660	494,700	18,660
2025-02-19	19,195	19,645	19,040	19,110	456,500	19,110
2025-02-18	18,545	19,110	18,505	19,000	328,300	19,000
2025-02-17	18,800	18,855	18,430	18,480	312,900	18,480
2025-02-14	18,560	18,780	18,490	18,725	444,800	18,725
2025-02-13	18,345	18,730	18,265	18,640	380,900	18,640
2025-02-12	18,570	18,655	18,090	18,335	549,500	18,335
2025-02-10	18,415	18,595	18,235	18,420	382,000	18,420
2025-02-07	18,915	18,955	18,435	18,445	596,700	18,445
2025-02-06	18,115	18,980	18,020	18,980	793,000	18,980
2025-02-05	17,600	18,245	17,560	18,240	1,051,800	18,240
2025-02-04	17,015	17,545	16,640	17,545	1,228,900	17,545
2025-02-03	14,850	16,610	14,740	16,345	1,820,300	16,345
2025-01-31	14,600	14,605	14,290	14,320	484,200	14,320
2025-01-30	14,435	14,610	14,250	14,515	443,900	14,515
2025-01-29	14,260	14,410	14,260	14,345	300,900	14,345
2025-01-28	13,900	14,335	13,725	14,250	570,100	14,250
2025-01-27	14,045	14,115	13,760	13,825	493,200	13,825
2025-01-24	13,930	13,980	13,745	13,745	366,400	13,745
2025-01-23	13,715	13,950	13,620	13,725	389,600	13,725
2025-01-22	13,650	13,755	13,550	13,755	434,400	13,755
2025-01-21	13,770	13,775	13,530	13,720	311,800	13,720
2025-01-20	13,820	13,980	13,675	13,720	265,100	13,720
2025-01-17	13,955	14,005	13,640	13,845	453,200	13,845
2025-01-16	14,370	14,410	14,110	14,125	316,500	14,125
2025-01-15	14,360	14,385	14,110	14,240	338,300	14,240
2025-01-14	14,130	14,380	13,955	14,105	419,200	14,105
2025-01-10	14,290	14,355	14,125	14,185	529,400	14,185
2025-01-09	14,145	14,305	14,090	14,265	323,000	14,265
2025-01-08	14,190	14,215	13,930	14,150	373,600	14,150
2025-01-07	14,485	14,625	14,270	14,270	358,500	14,270
2025-01-06	14,615	14,785	14,440	14,485	410,600	14,485

分割・併合履歴： [2000-03-28]1株→2株 [1999-03-26]1株→1.5株 [1992-02-25]1株→1.1株 [1990-02-23]1株→1.5株 [1986-12-24]1株→1.14株 [1986-02-25]1株→1.3株 [1985-02-25]1株→1.5株

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31