9766 コナミグループ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 9,318 | 9,432 | 9,312 | 9,345 | 179,400 | 9,345 |
| 2024-05-01 | 9,499 | 9,541 | 9,334 | 9,446 | 232,300 | 9,446 |
| 2024-04-30 | 9,606 | 9,621 | 9,448 | 9,554 | 331,900 | 9,554 |
| 2024-04-26 | 9,272 | 9,489 | 9,272 | 9,456 | 370,400 | 9,456 |
| 2024-04-25 | 9,321 | 9,335 | 9,192 | 9,260 | 274,900 | 9,260 |
| 2024-04-24 | 9,401 | 9,509 | 9,331 | 9,383 | 366,100 | 9,383 |
| 2024-04-23 | 9,373 | 9,374 | 9,233 | 9,287 | 304,300 | 9,287 |
| 2024-04-22 | 9,264 | 9,419 | 9,133 | 9,374 | 476,800 | 9,374 |
| 2024-04-19 | 9,269 | 9,363 | 9,052 | 9,078 | 484,200 | 9,078 |
| 2024-04-18 | 9,255 | 9,490 | 9,121 | 9,419 | 411,400 | 9,419 |
| 2024-04-17 | 9,340 | 9,388 | 9,229 | 9,232 | 300,700 | 9,232 |
| 2024-04-16 | 9,150 | 9,395 | 9,131 | 9,340 | 353,200 | 9,340 |
| 2024-04-15 | 9,280 | 9,387 | 9,227 | 9,368 | 444,700 | 9,368 |
| 2024-04-12 | 9,618 | 9,695 | 9,427 | 9,472 | 715,700 | 9,472 |
| 2024-04-11 | 9,593 | 9,611 | 9,438 | 9,506 | 677,200 | 9,506 |
| 2024-04-10 | 9,918 | 9,935 | 9,706 | 9,743 | 422,900 | 9,743 |
| 2024-04-09 | 10,000 | 10,040 | 9,905 | 9,979 | 374,800 | 9,979 |
| 2024-04-08 | 10,010 | 10,140 | 9,947 | 10,000 | 195,300 | 10,000 |
| 2024-04-05 | 9,952 | 10,080 | 9,914 | 10,025 | 286,800 | 10,025 |
| 2024-04-04 | 10,295 | 10,390 | 10,160 | 10,175 | 381,300 | 10,175 |
| 2024-04-03 | 10,115 | 10,155 | 9,990 | 9,998 | 317,100 | 9,998 |
| 2024-04-02 | 10,095 | 10,200 | 10,025 | 10,110 | 310,800 | 10,110 |
| 2024-04-01 | 10,355 | 10,450 | 10,055 | 10,115 | 296,700 | 10,115 |
| 2024-03-29 | 10,185 | 10,315 | 10,115 | 10,265 | 785,800 | 10,265 |
| 2024-03-28 | 10,455 | 10,475 | 10,155 | 10,270 | 489,300 | 10,270 |
| 2024-03-27 | 10,310 | 10,685 | 10,285 | 10,595 | 583,900 | 10,595 |
| 2024-03-26 | 10,165 | 10,310 | 10,125 | 10,260 | 374,300 | 10,260 |
| 2024-03-25 | 10,315 | 10,365 | 10,170 | 10,240 | 368,200 | 10,240 |
| 2024-03-22 | 10,335 | 10,435 | 10,225 | 10,375 | 426,400 | 10,375 |
| 2024-03-21 | 10,390 | 10,530 | 10,235 | 10,400 | 485,100 | 10,400 |
| 2024-03-19 | 10,240 | 10,280 | 10,065 | 10,275 | 284,800 | 10,275 |
| 2024-03-18 | 9,998 | 10,300 | 9,898 | 10,260 | 509,500 | 10,260 |
| 2024-03-15 | 9,628 | 9,830 | 9,620 | 9,790 | 479,300 | 9,790 |
| 2024-03-14 | 9,894 | 9,894 | 9,738 | 9,758 | 410,200 | 9,758 |
| 2024-03-13 | 9,976 | 10,040 | 9,711 | 9,804 | 484,600 | 9,804 |
| 2024-03-12 | 9,955 | 10,015 | 9,812 | 9,977 | 343,400 | 9,977 |
| 2024-03-11 | 9,911 | 10,010 | 9,840 | 9,993 | 424,000 | 9,993 |
| 2024-03-08 | 10,005 | 10,075 | 9,880 | 9,920 | 819,400 | 9,920 |
| 2024-03-07 | 10,200 | 10,270 | 9,945 | 10,000 | 502,400 | 10,000 |
| 2024-03-06 | 10,010 | 10,160 | 9,934 | 10,135 | 454,900 | 10,135 |
| 2024-03-05 | 10,260 | 10,265 | 10,060 | 10,180 | 446,300 | 10,180 |
| 2024-03-04 | 10,290 | 10,435 | 10,125 | 10,265 | 408,900 | 10,265 |
| 2024-03-01 | 10,150 | 10,340 | 10,100 | 10,255 | 388,400 | 10,255 |
| 2024-02-29 | 10,110 | 10,260 | 10,070 | 10,080 | 584,800 | 10,080 |
| 2024-02-28 | 10,100 | 10,245 | 10,030 | 10,090 | 361,900 | 10,090 |
| 2024-02-27 | 9,950 | 10,115 | 9,943 | 10,000 | 326,700 | 10,000 |
| 2024-02-26 | 9,967 | 10,105 | 9,964 | 10,075 | 313,900 | 10,075 |
| 2024-02-22 | 9,686 | 9,964 | 9,625 | 9,894 | 590,000 | 9,894 |
| 2024-02-21 | 9,663 | 9,800 | 9,591 | 9,645 | 332,700 | 9,645 |
| 2024-02-20 | 9,843 | 9,843 | 9,598 | 9,598 | 418,000 | 9,598 |
| 2024-02-19 | 9,800 | 9,940 | 9,732 | 9,795 | 406,500 | 9,795 |
| 2024-02-16 | 9,731 | 10,055 | 9,730 | 9,856 | 615,600 | 9,856 |
| 2024-02-15 | 9,770 | 9,903 | 9,726 | 9,842 | 514,400 | 9,842 |
| 2024-02-14 | 9,635 | 9,746 | 9,507 | 9,682 | 493,900 | 9,682 |
| 2024-02-13 | 9,211 | 9,526 | 9,191 | 9,511 | 441,100 | 9,511 |
| 2024-02-09 | 9,356 | 9,360 | 9,239 | 9,257 | 559,300 | 9,257 |
| 2024-02-08 | 9,101 | 9,335 | 9,049 | 9,272 | 622,400 | 9,272 |
| 2024-02-07 | 9,479 | 9,489 | 9,204 | 9,237 | 413,300 | 9,237 |
| 2024-02-06 | 9,220 | 9,486 | 9,147 | 9,437 | 616,000 | 9,437 |
| 2024-02-05 | 9,339 | 9,424 | 9,163 | 9,368 | 582,600 | 9,368 |
| 2024-02-02 | 9,335 | 9,436 | 9,102 | 9,142 | 1,531,600 | 9,142 |
| 2024-02-01 | 8,902 | 8,979 | 8,730 | 8,846 | 707,300 | 8,846 |
| 2024-01-31 | 8,888 | 9,139 | 8,888 | 9,126 | 456,800 | 9,126 |
| 2024-01-30 | 8,970 | 9,013 | 8,932 | 8,953 | 409,700 | 8,953 |
| 2024-01-29 | 8,880 | 8,927 | 8,817 | 8,873 | 427,400 | 8,873 |
| 2024-01-26 | 8,838 | 8,902 | 8,765 | 8,872 | 420,100 | 8,872 |
| 2024-01-25 | 8,973 | 9,000 | 8,782 | 8,853 | 478,600 | 8,853 |
| 2024-01-24 | 9,016 | 9,045 | 8,785 | 8,866 | 555,100 | 8,866 |
| 2024-01-23 | 9,050 | 9,155 | 8,975 | 9,019 | 530,600 | 9,019 |
| 2024-01-22 | 8,985 | 9,095 | 8,882 | 9,055 | 577,200 | 9,055 |
| 2024-01-19 | 8,948 | 9,024 | 8,811 | 8,839 | 590,900 | 8,839 |
| 2024-01-18 | 8,649 | 8,845 | 8,562 | 8,844 | 475,900 | 8,844 |
| 2024-01-17 | 8,580 | 8,744 | 8,519 | 8,553 | 697,700 | 8,553 |
| 2024-01-16 | 8,629 | 8,706 | 8,537 | 8,562 | 453,500 | 8,562 |
| 2024-01-15 | 8,684 | 8,773 | 8,639 | 8,639 | 438,200 | 8,639 |
| 2024-01-12 | 8,710 | 8,710 | 8,446 | 8,599 | 963,700 | 8,599 |
| 2024-01-11 | 8,376 | 8,435 | 8,255 | 8,410 | 578,800 | 8,410 |
| 2024-01-10 | 8,167 | 8,365 | 8,135 | 8,334 | 588,200 | 8,334 |
| 2024-01-09 | 7,933 | 8,205 | 7,920 | 8,167 | 713,300 | 8,167 |
| 2024-01-05 | 7,702 | 7,947 | 7,702 | 7,874 | 1,114,500 | 7,874 |
| 2024-01-04 | 7,304 | 7,552 | 7,304 | 7,552 | 475,300 | 7,552 |
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
