コニカミノルタ
4902プライム/電気機器/KONICA MINOLTA,INC.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 507.5 | 514.7 | 503.6 | 508.1 | -9.4 | -1.82% | 2,517,500 |
| 2026-03-12 | 521.0 | 525.0 | 511.7 | 517.5 | -5.9 | -1.13% | 3,325,600 |
| 2026-03-11 | 524.4 | 529.4 | 520.5 | 523.4 | +9.0 | +1.75% | 2,919,100 |
| 2026-03-10 | 515.6 | 521.6 | 506.0 | 514.4 | +8.8 | +1.74% | 3,590,500 |
| 2026-03-09 | 496.1 | 517.4 | 488.4 | 505.6 | -38.6 | -7.09% | 5,718,800 |
| 2026-03-06 | 530.9 | 544.5 | 530.2 | 544.2 | +6.1 | +1.13% | 2,494,200 |
| 2026-03-05 | 545.1 | 548.4 | 535.5 | 538.1 | +13.0 | +2.48% | 3,686,400 |
| 2026-03-04 | 541.4 | 546.7 | 519.3 | 525.1 | -33.7 | -6.03% | 3,804,000 |
| 2026-03-03 | 579.1 | 585.2 | 557.4 | 558.8 | -26.7 | -4.56% | 2,984,900 |
| 2026-03-02 | 580.1 | 588.4 | 574.1 | 585.5 | -11.3 | -1.89% | 2,807,300 |
| 2026-02-27 | 591.4 | 597.2 | 589.3 | 596.8 | +5.4 | +0.91% | 3,530,200 |
| 2026-02-26 | 597.6 | 607.3 | 586.3 | 591.4 | -6.0 | -1.00% | 3,681,000 |
| 2026-02-25 | 594.0 | 602.7 | 589.8 | 597.4 | +4.0 | +0.67% | 2,863,800 |
| 2026-02-24 | 584.5 | 602.6 | 583.0 | 593.4 | +1.9 | +0.32% | 2,968,500 |
| 2026-02-20 | 597.3 | 598.9 | 585.1 | 591.5 | -5.9 | -0.99% | 2,729,700 |
| 2026-02-19 | 600.0 | 607.5 | 595.2 | 597.4 | +4.2 | +0.71% | 3,645,200 |
| 2026-02-18 | 585.0 | 595.0 | 575.6 | 593.2 | +20.0 | +3.49% | 4,077,600 |
| 2026-02-17 | 589.9 | 590.8 | 567.2 | 573.2 | -8.1 | -1.39% | 4,076,000 |
| 2026-02-16 | 582.4 | 585.9 | 578.8 | 581.3 | -7.4 | -1.26% | 3,532,000 |
| 2026-02-13 | 604.0 | 605.9 | 585.2 | 588.7 | -22.7 | -3.71% | 5,491,500 |
| 2026-02-12 | 629.0 | 637.7 | 611.4 | 611.4 | -13.6 | -2.18% | 4,045,000 |
| 2026-02-10 | 619.5 | 640.7 | 618.0 | 625.0 | +21.4 | +3.55% | 5,412,800 |
| 2026-02-09 | 647.3 | 649.3 | 601.1 | 603.6 | -13.7 | -2.22% | 7,085,900 |
| 2026-02-06 | 640.0 | 644.3 | 615.1 | 617.3 | -40.1 | -6.10% | 6,822,600 |
| 2026-02-05 | 701.1 | 717.8 | 626.0 | 657.4 | -35.6 | -5.14% | 9,558,400 |
| 2026-02-04 | 678.1 | 695.2 | 676.2 | 693.0 | +10.6 | +1.55% | 2,886,400 |
| 2026-02-03 | 676.0 | 687.0 | 672.5 | 682.4 | +16.4 | +2.46% | 2,915,300 |
| 2026-02-02 | 685.0 | 692.6 | 663.1 | 666.0 | -5.3 | -0.79% | 2,622,700 |
| 2026-01-30 | 665.4 | 674.6 | 660.8 | 671.3 | +15.9 | +2.43% | 2,518,200 |
| 2026-01-29 | 653.5 | 661.3 | 645.9 | 655.4 | -4.3 | -0.65% | 2,419,300 |
| 2026-01-28 | 661.0 | 667.2 | 654.8 | 659.7 | -16.0 | -2.37% | 3,964,800 |
| 2026-01-27 | 676.0 | 684.2 | 672.1 | 675.7 | -4.1 | -0.60% | 2,000,100 |
| 2026-01-26 | 684.9 | 696.0 | 677.2 | 679.8 | -29.0 | -4.09% | 2,465,700 |
| 2026-01-23 | 700.4 | 711.1 | 693.7 | 708.8 | +6.1 | +0.87% | 2,876,700 |
| 2026-01-22 | 701.0 | 714.8 | 699.4 | 702.7 | +10.2 | +1.47% | 3,102,300 |
| 2026-01-21 | 693.0 | 699.1 | 688.0 | 692.5 | -15.5 | -2.19% | 3,325,900 |
| 2026-01-20 | 713.0 | 717.6 | 703.7 | 708.0 | -9.1 | -1.27% | 2,121,900 |
| 2026-01-19 | 722.3 | 728.2 | 707.8 | 717.1 | -14.4 | -1.97% | 3,226,800 |
| 2026-01-16 | 720.0 | 735.9 | 719.5 | 731.5 | +9.1 | +1.26% | 1,868,200 |
| 2026-01-15 | 719.8 | 729.2 | 714.8 | 722.4 | -0.8 | -0.11% | 2,378,500 |
| 2026-01-14 | 698.7 | 726.8 | 694.0 | 723.2 | +28.8 | +4.15% | 3,731,400 |
| 2026-01-13 | 714.8 | 714.8 | 687.0 | 694.4 | -6.3 | -0.90% | 2,903,200 |
| 2026-01-09 | 699.0 | 707.4 | 696.4 | 700.7 | +2.3 | +0.33% | 2,287,400 |
| 2026-01-08 | 701.0 | 712.0 | 694.2 | 698.4 | -3.0 | -0.43% | 2,152,700 |
| 2026-01-07 | 691.1 | 709.5 | 689.2 | 701.4 | +9.9 | +1.43% | 2,390,900 |
| 2026-01-06 | 695.0 | 707.1 | 690.3 | 691.5 | +0.9 | +0.13% | 2,246,800 |
| 2026-01-05 | 687.2 | 696.4 | 685.0 | 690.6 | +10.5 | +1.54% | 1,996,100 |
| 2025-12-30 | 685.3 | 688.3 | 678.4 | 680.1 | -12.8 | -1.85% | 2,329,500 |
| 2025-12-29 | 690.0 | 693.2 | 685.5 | 692.9 | +4.8 | +0.70% | 1,816,700 |
| 2025-12-26 | 702.8 | 703.3 | 685.4 | 688.1 | -4.7 | -0.68% | 1,846,700 |
| 2025-12-25 | 695.0 | 702.4 | 692.8 | 692.8 | -3.4 | -0.49% | 1,304,400 |
| 2025-12-24 | 698.4 | 701.9 | 694.0 | 696.2 | -5.9 | -0.84% | 1,996,800 |
| 2025-12-23 | 691.0 | 704.9 | 690.1 | 702.1 | +14.8 | +2.15% | 2,771,400 |
| 2025-12-22 | 691.0 | 696.6 | 679.0 | 687.3 | +2.7 | +0.39% | 2,744,500 |
| 2025-12-19 | 690.0 | 691.0 | 677.0 | 684.6 | -2.1 | -0.31% | 3,193,400 |
| 2025-12-18 | 693.7 | 694.8 | 675.5 | 686.7 | -7.5 | -1.08% | 2,964,900 |
| 2025-12-17 | 701.0 | 707.3 | 692.1 | 694.2 | -20.5 | -2.87% | 3,022,300 |
| 2025-12-16 | 717.0 | 718.1 | 704.0 | 714.7 | -12.6 | -1.73% | 3,076,000 |
| 2025-12-15 | 705.0 | 729.4 | 704.0 | 727.3 | +12.2 | +1.71% | 4,529,900 |
| 2025-12-12 | 708.0 | 719.2 | 705.2 | 715.1 | +21.3 | +3.07% | 4,808,900 |
| 2025-12-11 | 703.6 | 721.0 | 691.7 | 693.8 | +5.7 | +0.83% | 4,644,400 |
| 2025-12-10 | 690.0 | 707.6 | 678.8 | 688.1 | +9.7 | +1.43% | 5,207,500 |
| 2025-12-09 | 670.1 | 684.3 | 664.9 | 678.4 | +36.7 | +5.72% | 5,908,100 |
| 2025-12-08 | 638.0 | 643.7 | 631.3 | 641.7 | +6.1 | +0.96% | 2,015,600 |
| 2025-12-05 | 638.9 | 648.0 | 633.7 | 635.6 | -13.6 | -2.09% | 2,504,600 |
| 2025-12-04 | 635.0 | 649.2 | 631.7 | 649.2 | +10.8 | +1.69% | 2,720,900 |
| 2025-12-03 | 640.0 | 644.8 | 635.0 | 638.4 | -3.4 | -0.53% | 2,211,800 |
| 2025-12-02 | 658.8 | 663.9 | 641.5 | 641.8 | -17.0 | -2.58% | 2,822,300 |
| 2025-12-01 | 663.0 | 673.1 | 656.7 | 658.8 | +2.6 | +0.40% | 3,649,000 |
| 2025-11-28 | 645.0 | 661.0 | 641.2 | 656.2 | +10.8 | +1.67% | 2,454,500 |
| 2025-11-27 | 636.0 | 649.9 | 631.2 | 645.4 | +10.8 | +1.70% | 2,663,400 |
| 2025-11-26 | 649.7 | 649.7 | 625.1 | 634.6 | +13.5 | +2.17% | 3,872,300 |
| 2025-11-25 | 628.0 | 628.0 | 614.7 | 621.1 | +2.0 | +0.32% | 2,545,300 |
| 2025-11-21 | 597.8 | 621.2 | 597.3 | 619.1 | +12.6 | +2.08% | 3,223,200 |
| 2025-11-20 | 604.9 | 613.0 | 599.4 | 606.5 | +9.2 | +1.54% | 2,155,600 |
| 2025-11-19 | 612.4 | 613.6 | 594.7 | 597.3 | -19.8 | -3.21% | 3,488,300 |
| 2025-11-18 | 626.8 | 631.5 | 615.0 | 617.1 | -19.2 | -3.02% | 2,390,400 |
| 2025-11-17 | 640.0 | 645.2 | 629.5 | 636.3 | -8.8 | -1.36% | 2,855,300 |
| 2025-11-14 | 635.8 | 645.9 | 630.0 | 645.1 | 0.0 | 0.00% | 2,301,300 |
| 2025-11-13 | 644.0 | 650.3 | 636.5 | 645.1 | -2.3 | -0.36% | 2,700,800 |
| 2025-11-12 | 650.0 | 661.9 | 639.9 | 647.4 | +2.7 | +0.42% | 3,851,700 |
| 2025-11-11 | 630.0 | 644.7 | 624.9 | 644.7 | +22.1 | +3.55% | 4,471,700 |
| 2025-11-10 | 608.1 | 629.3 | 605.3 | 622.6 | +23.4 | +3.91% | 4,464,000 |
| 2025-11-07 | 615.0 | 618.3 | 595.3 | 599.2 | -13.5 | -2.20% | 5,340,800 |
| 2025-11-06 | 600.0 | 620.5 | 592.4 | 612.7 | +82.0 | +15.45% | 11,243,000 |
| 2025-11-05 | 537.3 | 539.5 | 519.3 | 530.7 | -9.0 | -1.67% | 3,754,100 |
| 2025-11-04 | 535.6 | 546.5 | 534.2 | 539.7 | +9.3 | +1.75% | 2,985,600 |
| 2025-10-31 | 543.3 | 543.7 | 526.1 | 530.4 | -4.6 | -0.86% | 2,558,600 |
| 2025-10-30 | 532.3 | 535.7 | 527.7 | 535.0 | +1.6 | +0.30% | 2,782,600 |
| 2025-10-29 | 540.5 | 544.0 | 532.4 | 533.4 | -6.1 | -1.13% | 2,133,600 |
| 2025-10-28 | 554.0 | 557.8 | 539.5 | 539.5 | -22.3 | -3.97% | 1,809,700 |
| 2025-10-27 | 554.0 | 561.8 | 553.3 | 561.8 | +12.5 | +2.28% | 2,225,000 |
| 2025-10-24 | 549.0 | 552.3 | 544.4 | 549.3 | +1.4 | +0.26% | 1,733,700 |
| 2025-10-23 | 537.0 | 548.6 | 536.8 | 547.9 | +2.8 | +0.51% | 2,110,300 |
| 2025-10-22 | 534.4 | 548.7 | 533.7 | 545.1 | +8.6 | +1.60% | 2,063,800 |
| 2025-10-21 | 540.0 | 543.9 | 533.3 | 536.5 | +2.4 | +0.45% | 1,451,600 |
| 2025-10-20 | 530.1 | 536.6 | 528.0 | 534.1 | +12.6 | +2.42% | 1,745,100 |
| 2025-10-17 | 521.0 | 527.4 | 519.0 | 521.5 | -7.5 | -1.42% | 1,733,400 |
| 2025-10-16 | 531.0 | 533.6 | 525.7 | 529.0 | +0.1 | +0.02% | 1,807,900 |
| 2025-10-15 | 516.8 | 530.9 | 514.7 | 528.9 | +16.4 | +3.20% | 2,059,900 |
| 2025-10-14 | 514.5 | 521.2 | 508.6 | 512.5 | -15.0 | -2.84% | 3,812,700 |
| 2025-10-10 | 542.7 | 550.0 | 525.0 | 527.5 | -25.2 | -4.56% | 3,134,300 |
| 2025-10-09 | 541.7 | 552.7 | 539.7 | 552.7 | +16.0 | +2.98% | 2,455,600 |
| 2025-10-08 | 548.0 | 549.7 | 535.1 | 536.7 | -12.9 | -2.35% | 1,787,800 |
| 2025-10-07 | 540.4 | 551.7 | 538.1 | 549.6 | +4.5 | +0.83% | 2,207,700 |
| 2025-10-06 | 546.4 | 547.7 | 535.5 | 545.1 | +17.5 | +3.32% | 3,313,900 |
| 2025-10-03 | 522.7 | 531.2 | 519.8 | 527.6 | +1.2 | +0.23% | 2,434,400 |
| 2025-10-02 | 520.2 | 527.8 | 517.5 | 526.4 | +9.1 | +1.76% | 1,921,600 |
| 2025-10-01 | 520.3 | 524.6 | 515.0 | 517.3 | -10.8 | -2.05% | 1,837,300 |
| 2025-09-30 | 525.0 | 529.5 | 520.1 | 528.1 | +2.2 | +0.42% | 1,586,400 |
| 2025-09-29 | 536.0 | 536.0 | 525.4 | 525.9 | -16.5 | -3.04% | 1,875,500 |
| 2025-09-26 | 542.0 | 543.1 | 536.3 | 542.4 | +0.5 | +0.09% | 2,105,200 |
| 2025-09-25 | 541.0 | 541.9 | 534.5 | 541.9 | +4.3 | +0.80% | 1,762,500 |
| 2025-09-24 | 544.9 | 545.8 | 533.1 | 537.6 | -5.9 | -1.09% | 2,075,900 |
| 2025-09-22 | 539.6 | 550.9 | 539.4 | 543.5 | +4.2 | +0.78% | 1,914,000 |
| 2025-09-19 | 542.0 | 547.0 | 532.7 | 539.3 | -2.5 | -0.46% | 2,595,000 |
| 2025-09-18 | 540.0 | 546.3 | 535.5 | 541.8 | +1.8 | +0.33% | 1,623,400 |
| 2025-09-17 | 543.9 | 549.0 | 539.2 | 540.0 | -3.1 | -0.57% | 1,707,800 |
| 2025-09-16 | 554.1 | 555.9 | 543.1 | 543.1 | -10.8 | -1.95% | 2,047,400 |
| 2025-09-12 | 547.3 | 560.9 | 547.3 | 553.9 | — | — | 3,952,600 |
直近120営業日分を表示