[9766 東証1部] コナミホールディングス 日足 時系列データ

[9766 東証1部] コナミホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-245810.005850.005740.005770.004717002727599000
2017-11-225860.005900.005830.005860.005247003076061000
2017-11-215990.005990.005870.005890.005379003180813000
2017-11-205920.006010.005910.005940.004870002898075000
2017-11-176050.006140.005950.005990.009866005950796000
2017-11-165770.005970.005740.005950.008194004837202000
2017-11-155810.005860.005730.005760.0010818006253320000
2017-11-145850.005970.005830.005880.008539005041093000
2017-11-135850.005920.005820.005830.006934004054307000
2017-11-105950.005960.005850.005890.0014344008483864000
2017-11-096150.006250.005970.006070.0013378008183675000
2017-11-086110.006170.006070.006160.007126004366467000
2017-11-076030.006210.005980.006210.0011903007292043000
2017-11-066030.006050.005940.005980.007725004626158000
2017-11-025960.006020.005850.005990.0013690008163551000
2017-11-015600.005900.005590.005870.00178740010342082000
2017-10-315460.005500.005420.005500.006969003816746000
2017-10-305540.005590.005490.005500.0011292006225412000
2017-10-275420.005520.005410.005510.006801003730662000
2017-10-265400.005430.005320.005360.006929003716299000
2017-10-255440.005500.005410.005430.007604004141355000
2017-10-245370.005450.005360.005410.005490002967357000
2017-10-235370.005370.005280.005310.006555003485142000
2017-10-205280.005310.005260.005280.005819003073711000
2017-10-195340.005350.005250.005280.006174003262359000
2017-10-185410.005420.005290.005300.007168003812476000
2017-10-175460.005460.005400.005420.005413002937794000
2017-10-165360.005450.005350.005440.005626003053739000
2017-10-135290.005380.005260.005370.0012771006790273000
2017-10-125360.005380.005320.005320.005310002836220000
2017-10-115360.005390.005330.005360.003898002087170000
2017-10-105380.005450.005360.005390.005923003197841000
2017-10-065420.005420.005340.005360.006301003382467000
2017-10-055420.005430.005370.005380.005186002795247000
2017-10-045500.005560.005400.005410.007593004139900000
2017-10-035430.005530.005430.005500.007338004037610000
2017-10-025430.005520.005400.005410.005834003175785000
2017-09-295390.005440.005340.005410.009467005113344000
2017-09-285330.005460.005330.005420.0011221006081177000
2017-09-275380.005410.005320.005350.004762002549997000
2017-09-265450.005460.005360.005380.007117003839738000
2017-09-255530.005530.005460.005480.005525003034482000
2017-09-225500.005530.005440.005510.009754005361829000
2017-09-215460.005500.005390.005430.008271004492489000
2017-09-205580.005600.005350.005410.0013131007126843000
2017-09-195570.005650.005560.005630.006961003912008000
2017-09-155570.005590.005470.005520.0011721006461471000
2017-09-145690.005690.005560.005560.006730003768496000
2017-09-135690.005790.005660.005750.004447002552132000
2017-09-125590.005670.005550.005650.005967003360491000
2017-09-115510.005580.005490.005570.005397002995711000
2017-09-085520.005570.005480.005500.0014571008041662000
2017-09-075580.005640.005520.005590.005629003140969000
2017-09-065570.005630.005540.005610.008119004544253000
2017-09-055730.005740.005580.005620.006768003812405000
2017-09-045830.005840.005710.005720.005611003217117000
2017-09-015770.005920.005770.005870.007013004107094000
2017-08-315750.005770.005690.005730.006131003512383000
2017-08-305770.005810.005710.005790.0012588007277431000
2017-08-295900.005900.005710.005770.009263005348064000
2017-08-285990.006000.005880.005890.006544003874951000
2017-08-255710.006080.005700.006010.0015098008941821000
2017-08-245680.005730.005670.005700.003641002077245000
2017-08-235750.005800.005700.005720.005484003144868000
2017-08-225750.005900.005740.005760.004575002654878000
2017-08-215820.005910.005720.005750.008601004982906000
2017-08-185840.005860.005740.005760.006330003668198000
2017-08-175810.005910.005800.005900.006962004087963000
2017-08-165760.005770.005710.005770.003588002064771000
2017-08-155700.005770.005670.005750.005456003129367000
2017-08-145640.005740.005640.005680.005301003014376000
2017-08-105760.005770.005680.005720.005109002930071000
2017-08-095810.005820.005690.005700.007333004213490000
2017-08-085730.005830.005730.005790.004565002644036000
2017-08-075760.005810.005710.005740.003979002293328000
2017-08-045770.005790.005710.005720.003584002057119000
2017-08-035760.005800.005740.005760.004889002818985000
2017-08-025660.005770.005660.005750.004016002302345000
2017-08-015750.005780.005680.005690.005201002973258000
2017-07-315700.005770.005630.005750.009059005200464000
2017-07-285830.005930.005620.005630.0016394009432313000
2017-07-275980.006020.005890.005920.009655005727785000
2017-07-265990.006010.005950.005990.005198003111275000
2017-07-256000.006030.005950.005960.006918004133362000
2017-07-246010.006060.005970.006020.008144004896630000
2017-07-216200.006240.006120.006130.006170003803485000
2017-07-206240.006280.006180.006200.006047003758360000
2017-07-196180.006300.006180.006240.004548002842911000
2017-07-186080.006210.006070.006160.005537003415694000
2017-07-146200.006200.006120.006160.006240003852264000
2017-07-136150.006230.006110.006170.004393002706817000
2017-07-126110.006200.006080.006140.004701002888582000
2017-07-116200.006200.006110.006150.005958003660195000
2017-07-106040.006190.006030.006160.009393005771380000
2017-07-075920.005980.005900.005960.007553004489426000
2017-07-066030.006050.005940.005980.007302004380135000
2017-07-056060.006060.005940.006030.0010810006507232000
2017-07-046250.006260.006070.006100.008414005147283000
2017-07-036270.006320.006240.006260.005659003546602000
2017-06-306310.006320.006140.006240.0010162006325881000
2017-06-296320.006390.006280.006380.006080003854445000
2017-06-286370.006390.006240.006270.0010432006567324000
2017-06-276520.006540.006430.006450.006339004089747000
2017-06-266430.006540.006370.006510.006722004364556000
2017-06-236600.006600.006410.006430.0010197006585733000
2017-06-226530.006580.006510.006540.005090003329439000
2017-06-216500.006590.006490.006530.005218003408235000
2017-06-206530.006570.006430.006550.008242005373930000
2017-06-196390.006540.006340.006530.007371004772667000
2017-06-166360.006420.006320.006340.008439005361060000
2017-06-156210.006370.006180.006360.008412005290216000
2017-06-146130.006290.006130.006260.006150003835975000
2017-06-136150.006250.006140.006210.006270003880560000
2017-06-126110.006180.005970.006170.008286005058708000
2017-06-096380.006380.006090.006160.00239990014991913000
2017-06-086050.006280.006000.006280.00203890012561105000
2017-06-075820.006040.005810.006040.00214960012791546000
2017-06-065680.005810.005660.005760.0014312008212186000
2017-06-055450.005680.005450.005660.007954004457914000
2017-06-025510.005530.005430.005460.008932004888793000
2017-06-015460.005540.005450.005510.008687004778132000
2017-05-315380.005460.005370.005440.00232420012617151000
2017-05-305460.005470.005350.005380.009353005046526000
2017-05-295400.005490.005360.005470.007981004341974000
2017-05-265300.005430.005270.005410.0011456006167185000
2017-05-255280.005440.005280.005360.0018591009979398000
2017-05-245170.005220.005160.005180.009231004788339000
2017-05-235110.005140.005070.005110.004286002191470000
2017-05-225060.005130.005040.005130.007193003665795000
2017-05-195070.005090.004990.005030.009606004837079500
2017-05-184930.005070.004915.005070.008364004199072000
2017-05-175020.005150.005010.005020.0013143006650011000
2017-05-165010.005060.004970.005040.007142003582610500
2017-05-154975.005070.004935.005040.007593003817291500
2017-05-125040.005090.004895.005020.0017289008654628500
2017-05-114960.005080.004860.005020.0015232007584686500
2017-05-104960.005010.004950.004960.009053004499167500
2017-05-094885.004960.004875.004935.009986004922359500
2017-05-084815.004875.004805.004850.0012116005868698000
2017-05-024705.004770.004700.004755.007102003367402500
2017-05-014640.004720.004640.004705.005481002572504500
2017-04-284650.004680.004620.004635.008058003741351500
2017-04-274655.004715.004650.004660.008878004151242000
2017-04-264570.004655.004565.004650.007255003359658500
2017-04-254575.004580.004515.004570.007897003599006000
2017-04-244570.004595.004550.004565.008033003670675500
2017-04-214515.004535.004480.004500.0010174004580916000
2017-04-204520.004550.004470.004495.007165003227280500
2017-04-194545.004595.004535.004545.006371002901972500
2017-04-184580.004600.004510.004545.004769002169574000
2017-04-174525.004580.004505.004565.004158001894572500
2017-04-144650.004650.004500.004515.0010227004689974000
2017-04-134565.004590.004510.004580.004715002148803500
2017-04-124645.004660.004535.004575.008356003819095000
2017-04-114650.004715.004635.004690.006276002936458500
2017-04-104705.004730.004655.004690.005449002554189000
2017-04-074675.004685.004575.004650.0011451005305771000
2017-04-064670.004710.004630.004650.008561003985624000
2017-04-054710.004745.004675.004700.005827002742186000
2017-04-044710.004715.004615.004640.009633004482687000
2017-04-034750.004760.004705.004735.006670003159156000
2017-03-314785.004790.004715.004725.008209003892602500
2017-03-304795.004855.004760.004785.006751003235872000
2017-03-294870.004890.004790.004850.008265003995616500
2017-03-284895.004900.004845.004890.008419004107346500
2017-03-274955.004955.004825.004840.0010040004879347500
2017-03-244950.005040.004915.004980.009772004879779500
2017-03-235040.005040.004920.004955.006812003378789000
2017-03-224980.005010.004955.004980.009033004497970500
2017-03-214935.005060.004930.005050.005657002839340500
2017-03-175000.005050.004995.005010.006743003384029500
2017-03-164975.005040.004935.005040.005875002943684500
2017-03-155060.005070.004975.005010.005309002661731000
2017-03-145060.005110.005030.005080.005846002963884000
2017-03-135050.005130.005040.005090.005689002893521000
2017-03-104990.005120.004980.005080.0017932009049118500
2017-03-094895.004925.004855.004920.007202003533705500
2017-03-084895.004900.004805.004825.009113004405402500
2017-03-074950.004960.004885.004905.007762003811693500
2017-03-064960.004990.004945.004955.005036002499511500
2017-03-034970.005000.004905.004945.009880004887293000
2017-03-024850.004980.004815.004970.0015645007715302000
2017-03-014795.004860.004765.004805.0011285005430294000
2017-02-284760.004775.004725.004740.008230003907918500
2017-02-274705.004755.004690.004735.008959004240421000
2017-02-244650.004720.004630.004720.005573002617578500
2017-02-234635.004685.004605.004680.004622002149527000
2017-02-224660.004660.004590.004630.004987002305533000
2017-02-214625.004665.004595.004665.004743002202044000
2017-02-204640.004660.004575.004605.004945002279143500
2017-02-174635.004685.004605.004680.004819002245763500
2017-02-164655.004710.004640.004665.007182003351340500
2017-02-154710.004745.004690.004695.007612003583851500
2017-02-144700.004770.004685.004695.0010106004772773000
2017-02-134705.004720.004660.004675.009377004390729500
2017-02-104635.004660.004570.004660.0011264005218167500
2017-02-094430.004590.004420.004565.0012297005582965500
2017-02-084485.004485.004425.004455.008019003566041000
2017-02-074525.004540.004475.004490.008701003912163000
2017-02-064680.004685.004525.004565.009060004149391000
2017-02-034635.004730.004600.004625.0012312005737381500
2017-02-024610.004655.004570.004590.0012789005891045500
2017-02-014745.004750.004530.004640.0020413009471905000
2017-01-314695.004730.004440.004520.00247430011292316500
2017-01-304710.004730.004640.004710.008387003942166500
2017-01-274820.004835.004665.004735.0013712006477849000
2017-01-264655.004815.004645.004815.0017248008211549000
2017-01-254595.004650.004580.004620.0013558006249609500
2017-01-244510.004540.004495.004505.0010420004700347000
2017-01-234525.004595.004510.004540.0014885006773028000
2017-01-204525.004595.004525.004560.008247003766388000
2017-01-194525.004595.004510.004550.0012445005680203000
2017-01-184465.004575.004465.004535.0013181005980105000
2017-01-174460.004510.004415.004435.0012582005606996000
2017-01-164535.004540.004425.004460.0013492006026332000
2017-01-134460.004595.004350.004530.00283340012746573500
2017-01-124620.004655.004485.004530.00282000012782765500
2017-01-114880.004885.004710.004735.0014913007116019000
2017-01-104910.004920.004740.004835.0014677007080113500
2017-01-064900.004990.004890.004940.0014060006955650000
2017-01-054900.004905.004820.004880.0013316006487892500
2017-01-044720.004900.004700.004860.0015125007294409000
2016-12-304740.004800.004695.004720.0013052006182360500
2016-12-294730.004795.004645.004675.0010237004809498000
2016-12-284655.004840.004640.004790.0011300005398442500
2016-12-274640.004665.004595.004615.007530003481379500
2016-12-264505.004705.004470.004645.0014602006771380500
2016-12-224280.004535.004275.004490.00231410010314839500
2016-12-214210.004345.004200.004280.0015615006692842500
2016-12-204140.004245.004135.004210.009232003877174000
2016-12-194115.004145.004090.004130.005994002471391500
2016-12-164130.004140.004020.004120.0014557005958206000
2016-12-154175.004180.004060.004095.0011648004785196500
2016-12-144190.004255.004090.004125.0015705006515518500
2016-12-134115.004170.004065.004160.0010485004335948000
2016-12-124010.004125.004010.004115.0017069006978259000
2016-12-093910.004075.003860.004010.00355530014099630500
2016-12-083735.003810.003680.003805.0016277006127527500
2016-12-073810.003830.003715.003720.0012629004734971000
2016-12-063870.003885.003800.003815.0010144003877944500
2016-12-053830.003835.003750.003800.0011085004208133500
2016-12-023860.003935.003835.003845.0015849006136622000
2016-12-013930.003955.003845.003855.0017256006732167000
2016-11-303870.003880.003835.003870.0012611004869857500
2016-11-293890.003900.003845.003850.0012246004732209500
2016-11-283840.003945.003835.003905.0011356004432480000
2016-11-253915.003925.003820.003835.0012724004894543000
2016-11-243950.003955.003880.003905.0014687005742509500
2016-11-223805.003945.003775.003925.0020864008107272500
2016-11-213965.003980.003785.003790.00306990011763102500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter