1. HOME >
  2. 株価時系列 >
  3. 9766 >
  4. 2021年

9766 コナミグループ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-305,5905,6205,4805,520417,6005,520
2021-12-295,6505,6705,5705,640323,0005,640
2021-12-285,6005,7005,5605,700300,2005,700
2021-12-275,6505,6605,5005,500308,8005,500
2021-12-245,7105,7305,6205,640154,3005,640
2021-12-235,7905,7905,6705,680184,6005,680
2021-12-225,6805,7805,6505,780342,8005,780
2021-12-215,6605,7205,6505,680282,6005,680
2021-12-205,6805,7305,5605,580361,2005,580
2021-12-175,7705,8005,6605,660872,3005,660
2021-12-165,8805,9005,7705,870507,0005,870
2021-12-155,7105,7605,6405,730496,0005,730
2021-12-145,8005,8805,7805,800301,4005,800
2021-12-135,8805,9405,8505,850322,1005,850
2021-12-105,9506,0005,8705,870853,9005,870
2021-12-096,0706,1706,0506,050337,3006,050
2021-12-086,2306,2706,0406,110507,2006,110
2021-12-076,1706,2106,0106,100736,8006,100
2021-12-066,1506,2006,0006,180732,5006,180
2021-12-036,0206,1005,9306,050959,9006,050
2021-12-025,8506,0505,8205,960818,4005,960
2021-12-015,8205,9905,8205,950669,6005,950
2021-11-305,8605,9505,7905,8101,267,7005,810
2021-11-295,8005,9505,7605,810827,0005,810
2021-11-266,0706,0805,8805,910642,8005,910
2021-11-256,1006,1806,0506,130319,6006,130
2021-11-246,2606,2906,0406,040592,2006,040
2021-11-226,3006,3406,2406,290302,9006,290
2021-11-196,4006,4106,2706,280350,7006,280
2021-11-186,2706,3706,2406,320377,6006,320
2021-11-176,3806,4106,2906,360306,1006,360
2021-11-166,2406,3706,2006,370408,4006,370
2021-11-156,2506,3606,2506,300314,5006,300
2021-11-126,2906,3306,2506,250429,3006,250
2021-11-116,3406,3606,2306,280372,4006,280
2021-11-106,3406,3706,2406,330387,3006,330
2021-11-096,6006,6506,3106,340473,6006,340
2021-11-086,5306,6106,4006,520454,8006,520
2021-11-056,5906,9106,3106,5701,737,9006,570
2021-11-046,3706,3706,2206,290695,9006,290
2021-11-026,2806,4306,2806,340422,3006,340
2021-11-016,4606,5506,4006,460572,8006,460
2021-10-296,4806,4806,2406,260592,5006,260
2021-10-286,5006,5306,3706,390298,0006,390
2021-10-276,5806,5906,4506,520240,4006,520
2021-10-266,5506,6706,5106,630522,5006,630
2021-10-256,4906,4906,4106,460400,0006,460
2021-10-226,3906,5706,3806,540452,6006,540
2021-10-216,5906,5906,4006,400364,7006,400
2021-10-206,6706,7306,5606,650417,7006,650
2021-10-196,6006,7106,5806,660388,8006,660
2021-10-186,4606,5606,4406,550407,3006,550
2021-10-156,3806,4506,3406,410410,2006,410
2021-10-146,2706,4606,2706,380480,6006,380
2021-10-136,2506,3606,2306,250274,5006,250
2021-10-126,2906,3206,2206,270442,1006,270
2021-10-116,1306,3706,0806,350650,1006,350
2021-10-086,2206,2806,1906,220899,8006,220
2021-10-076,0206,2105,9806,120850,5006,120
2021-10-066,0506,1005,8805,9801,310,0005,980
2021-10-055,9906,0305,8505,9501,526,3005,950
2021-10-046,4306,4306,0006,0201,986,0006,020
2021-10-017,0407,0806,4306,4401,363,5006,440
2021-09-307,0007,1206,9507,030995,2007,030
2021-09-297,0707,1907,0207,090518,3007,090
2021-09-287,0507,2507,0207,240674,0007,240
2021-09-277,0007,1707,0007,140316,7007,140
2021-09-246,9507,1006,9107,070574,8007,070
2021-09-226,7906,7906,6806,750400,9006,750
2021-09-216,9006,9406,8106,840436,9006,840
2021-09-177,0207,0206,8406,960626,4006,960
2021-09-167,0007,0006,9006,920285,7006,920
2021-09-156,9207,0306,8706,990496,2006,990
2021-09-147,0607,1006,9306,980792,1006,980
2021-09-137,2307,3207,1107,180518,6007,180
2021-09-107,1007,2307,0607,210902,2007,210
2021-09-097,2407,2907,1507,190536,0007,190
2021-09-087,3407,3507,2107,330641,4007,330
2021-09-077,4607,5007,3607,390468,5007,390
2021-09-067,1407,4407,1307,410701,6007,410
2021-09-036,8207,0006,7307,000636,9007,000
2021-09-026,9307,0006,8306,850708,9006,850
2021-09-016,9807,0506,9106,930622,1006,930
2021-08-316,8907,0406,8406,980545,7006,980
2021-08-307,0107,0506,8906,950346,8006,950
2021-08-276,7806,9006,7406,890347,0006,890
2021-08-266,8406,9306,8406,910339,4006,910
2021-08-256,7906,8906,7606,870368,1006,870
2021-08-246,6706,9006,6306,850769,9006,850
2021-08-236,5106,7206,5006,690564,8006,690
2021-08-206,4206,5206,3806,420454,9006,420
2021-08-196,3806,4606,3606,430367,4006,430
2021-08-186,5506,6006,4106,430435,7006,430
2021-08-176,5606,7206,5606,610500,3006,610
2021-08-166,4606,5306,3806,520489,4006,520
2021-08-136,4806,5606,3806,480613,3006,480
2021-08-126,4806,5106,3906,400354,5006,400
2021-08-116,2706,3906,2706,390339,4006,390
2021-08-106,3506,4806,2606,260598,6006,260
2021-08-066,5406,7006,2906,3801,239,4006,380
2021-08-055,9206,0005,9105,940370,8005,940
2021-08-046,0806,1005,9406,010363,8006,010
2021-08-036,1206,1805,9406,050611,9006,050
2021-08-026,0606,2006,0606,190354,1006,190
2021-07-306,1706,1906,0006,040515,9006,040
2021-07-296,2206,2506,1306,180341,6006,180
2021-07-286,2006,2106,1006,130356,3006,130
2021-07-276,2206,3106,2006,280383,9006,280
2021-07-266,2506,2606,0906,200569,3006,200
2021-07-216,0006,1606,0006,060445,5006,060
2021-07-205,9906,0405,9505,950490,1005,950
2021-07-196,1606,1906,0506,050427,6006,050
2021-07-166,2006,3006,2006,230412,0006,230
2021-07-156,2006,3106,1906,290572,6006,290
2021-07-146,2606,3206,2306,230395,8006,230
2021-07-136,2806,3706,2706,270266,0006,270
2021-07-126,3706,4306,2706,300396,9006,300
2021-07-096,1506,3306,1506,300859,2006,300
2021-07-086,2806,3106,1706,250621,2006,250
2021-07-076,2606,3306,2306,300594,7006,300
2021-07-066,4606,4606,3606,360275,3006,360
2021-07-056,5606,5606,4506,450244,3006,450
2021-07-026,5806,6006,4606,480379,0006,480
2021-07-016,6306,6406,4806,500444,1006,500
2021-06-306,7906,8206,6706,670406,3006,670
2021-06-296,8706,8706,7606,780341,4006,780
2021-06-286,9406,9706,8406,850402,6006,850
2021-06-257,1307,1307,0307,060277,7007,060
2021-06-246,9807,0506,9407,050169,1007,050
2021-06-237,0307,0806,9307,010347,9007,010
2021-06-226,8706,9806,8306,940592,5006,940
2021-06-216,8206,8506,5406,700716,0006,700
2021-06-186,9207,0406,8507,010637,5007,010
2021-06-176,9706,9706,8106,820574,0006,820
2021-06-167,1007,1307,0407,040407,2007,040
2021-06-157,2107,3307,1707,240501,0007,240
2021-06-147,2607,3107,0707,120404,2007,120
2021-06-117,2007,3407,1407,280630,6007,280
2021-06-107,1507,2907,1307,230375,9007,230
2021-06-097,2707,2907,0607,150386,5007,150
2021-06-087,2507,3807,1907,360519,0007,360
2021-06-076,9907,2306,9607,210692,8007,210
2021-06-046,9206,9406,7406,740409,6006,740
2021-06-036,8506,9506,8006,860357,1006,860
2021-06-026,7506,9806,7506,950392,5006,950
2021-06-017,1207,1706,8906,930322,7006,930
2021-05-317,0007,0306,8907,020344,1007,020
2021-05-287,0607,1206,9907,120554,9007,120
2021-05-276,9506,9606,7206,880838,4006,880
2021-05-266,7207,0206,7207,000505,6007,000
2021-05-256,7806,8306,7006,810490,9006,810
2021-05-246,4506,6806,4506,530384,9006,530
2021-05-216,4806,6306,4606,510601,4006,510
2021-05-206,2606,3906,2406,380431,6006,380
2021-05-196,3206,4006,2606,280533,9006,280
2021-05-186,2906,4806,2206,440622,0006,440
2021-05-176,4306,4606,1406,240584,8006,240
2021-05-146,2506,5706,2206,420997,2006,420
2021-05-136,3706,4006,0606,090644,5006,090
2021-05-126,4506,5406,2806,350647,6006,350
2021-05-116,7206,7406,3606,360544,9006,360
2021-05-106,5606,7706,5106,740490,5006,740
2021-05-076,5906,5906,4806,540504,8006,540
2021-05-066,4506,5806,4206,580750,5006,580
2021-04-306,3706,5506,3706,520560,3006,520
2021-04-286,4706,5106,4106,420345,0006,420
2021-04-276,4906,6206,4706,560401,3006,560
2021-04-266,4606,5306,4506,490298,9006,490
2021-04-236,3706,4806,3306,450283,4006,450
2021-04-226,4806,5306,3206,450351,3006,450
2021-04-216,3806,4006,2606,390513,1006,390
2021-04-206,6706,6706,4806,520431,7006,520
2021-04-196,6306,7606,5606,750349,4006,750
2021-04-166,7106,7206,5906,640357,5006,640
2021-04-156,7306,7506,6106,680207,3006,680
2021-04-146,6606,8006,6106,770378,4006,770
2021-04-136,6206,7106,5506,660421,7006,660
2021-04-126,9106,9506,6206,620280,4006,620
2021-04-096,8806,9806,8206,880591,7006,880
2021-04-086,6606,8206,6106,780429,2006,780
2021-04-076,7506,7506,5706,630494,1006,630
2021-04-066,8906,9006,6806,690366,6006,690
2021-04-056,8006,8706,7506,860356,0006,860
2021-04-026,8006,8006,6806,740332,4006,740
2021-04-016,5906,7806,5806,760425,4006,760
2021-03-316,6506,6706,5806,590355,9006,590
2021-03-306,5906,7306,5606,600391,0006,600
2021-03-296,6906,7306,6006,650517,7006,650
2021-03-266,5806,6806,5506,640488,5006,640
2021-03-256,3806,5806,3706,500494,8006,500
2021-03-246,5506,6706,3906,390627,1006,390
2021-03-236,7006,8306,6406,640510,2006,640
2021-03-226,7506,8106,5806,740633,4006,740
2021-03-196,9807,0206,8106,850870,3006,850
2021-03-187,2207,2907,1107,110501,7007,110
2021-03-177,2007,2207,0407,200338,5007,200
2021-03-167,1507,2407,0907,200453,1007,200
2021-03-157,3407,3607,0907,090547,8007,090
2021-03-127,2507,4607,2307,380986,4007,380
2021-03-117,1507,2607,1107,230502,7007,230
2021-03-107,1107,1107,0107,060405,5007,060
2021-03-096,9607,1106,8907,080359,7007,080
2021-03-086,9807,0906,9006,920404,8006,920
2021-03-056,9306,9506,7306,880456,3006,880
2021-03-047,0907,1606,9106,950453,0006,950
2021-03-037,0307,1106,9607,100450,7007,100
2021-03-027,0007,1206,9206,930461,4006,930
2021-03-017,0307,1106,9306,950533,2006,950
2021-02-267,1407,1406,8306,830618,5006,830
2021-02-257,3207,3307,1707,220577,1007,220
2021-02-247,3107,3607,0807,100793,1007,100
2021-02-227,3507,5107,3407,460294,3007,460
2021-02-197,3507,4007,2507,270391,6007,270
2021-02-187,5007,5607,3107,350458,5007,350
2021-02-177,3707,5307,3107,450357,5007,450
2021-02-167,3507,5207,3207,420524,3007,420
2021-02-157,2307,3607,1507,310371,7007,310
2021-02-127,4107,4107,1407,210647,8007,210
2021-02-107,3707,4007,1907,390524,1007,390
2021-02-097,3607,4407,2607,400559,9007,400
2021-02-087,0807,3607,0607,350733,8007,350
2021-02-056,9307,0906,7706,9801,029,8006,980
2021-02-046,8506,9306,8106,840633,9006,840
2021-02-036,7006,8406,6606,830484,9006,830
2021-02-026,5506,7006,5106,670360,6006,670
2021-02-016,4506,5906,4306,580393,4006,580
2021-01-296,5306,5606,3606,400453,3006,400
2021-01-286,5806,6706,4606,490507,6006,490
2021-01-276,5806,6806,5406,680310,3006,680
2021-01-266,7006,7206,5206,540394,1006,540
2021-01-256,6706,7006,5806,620382,0006,620
2021-01-226,6006,6606,5206,640466,4006,640
2021-01-216,7506,8206,6106,640428,3006,640
2021-01-206,8006,8406,6706,700485,9006,700
2021-01-196,5906,7706,5606,730368,2006,730
2021-01-186,5006,5806,4106,560375,1006,560
2021-01-156,4906,5106,3306,500657,7006,500
2021-01-146,4006,5706,3906,470765,3006,470
2021-01-136,1106,4406,1106,4001,038,5006,400
2021-01-125,9706,1305,8806,110719,9006,110
2021-01-085,8505,9805,7605,970746,0005,970
2021-01-075,8805,8805,7205,740578,3005,740
2021-01-065,8605,9205,7905,820406,4005,820
2021-01-055,7905,9205,7805,870402,6005,870
2021-01-045,8105,8305,6905,800340,7005,800

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