1,449円
コニシの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/06/12 | 1,121.0 | 1,124.0 | 1,099.0 | 1,111.0 | 1,111.0 | 68,200 |
| 2025/06/11 | 1,101.0 | 1,130.0 | 1,101.0 | 1,123.0 | 1,123.0 | 53,500 |
| 2025/06/10 | 1,098.0 | 1,118.0 | 1,098.0 | 1,099.0 | 1,099.0 | 80,200 |
| 2025/06/09 | 1,106.0 | 1,109.0 | 1,093.0 | 1,100.0 | 1,100.0 | 43,500 |
| 2025/06/06 | 1,097.0 | 1,110.0 | 1,097.0 | 1,106.0 | 1,106.0 | 59,900 |
| 2025/06/05 | 1,094.0 | 1,101.0 | 1,091.0 | 1,091.0 | 1,091.0 | 60,600 |
| 2025/06/04 | 1,104.0 | 1,106.0 | 1,100.0 | 1,100.0 | 1,100.0 | 51,100 |
| 2025/06/03 | 1,097.0 | 1,107.0 | 1,097.0 | 1,098.0 | 1,098.0 | 77,100 |
| 2025/06/02 | 1,091.0 | 1,100.0 | 1,089.0 | 1,094.0 | 1,094.0 | 72,600 |
| 2025/05/30 | 1,085.0 | 1,110.0 | 1,082.0 | 1,109.0 | 1,109.0 | 157,500 |
| 2025/05/29 | 1,109.0 | 1,115.0 | 1,102.0 | 1,105.0 | 1,105.0 | 82,000 |
| 2025/05/28 | 1,129.0 | 1,129.0 | 1,102.0 | 1,106.0 | 1,106.0 | 79,200 |
| 2025/05/27 | 1,130.0 | 1,131.0 | 1,112.0 | 1,115.0 | 1,115.0 | 41,700 |
| 2025/05/26 | 1,138.0 | 1,139.0 | 1,122.0 | 1,130.0 | 1,130.0 | 51,700 |
| 2025/05/23 | 1,122.0 | 1,130.0 | 1,114.0 | 1,124.0 | 1,124.0 | 145,100 |
| 2025/05/22 | 1,107.0 | 1,120.0 | 1,105.0 | 1,110.0 | 1,110.0 | 83,700 |
| 2025/05/21 | 1,118.0 | 1,132.0 | 1,114.0 | 1,119.0 | 1,119.0 | 90,000 |
| 2025/05/20 | 1,126.0 | 1,130.0 | 1,114.0 | 1,117.0 | 1,117.0 | 99,800 |
| 2025/05/19 | 1,105.0 | 1,126.0 | 1,096.0 | 1,126.0 | 1,126.0 | 113,000 |
| 2025/05/16 | 1,122.0 | 1,135.0 | 1,107.0 | 1,125.0 | 1,125.0 | 45,000 |
おすすめ条件でスクリーニングされた銘柄を見る
コニシの取引履歴を振り返りませんか？
コニシの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
