コナカ
7494スタンダード/小売業/KONAKA CO.,LTD.
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 | 245.0 | 247.0 | 244.0 | 245.0 | 0.0 | 0.00% | 20,800 |
| 2026-03-12 | 247.0 | 248.0 | 245.0 | 245.0 | -2.0 | -0.81% | 16,300 |
| 2026-03-11 | 247.0 | 248.0 | 247.0 | 247.0 | 0.0 | 0.00% | 20,900 |
| 2026-03-10 | 244.0 | 247.0 | 244.0 | 247.0 | +4.0 | +1.65% | 25,000 |
| 2026-03-09 | 246.0 | 246.0 | 243.0 | 243.0 | -3.0 | -1.22% | 35,400 |
| 2026-03-06 | 246.0 | 248.0 | 246.0 | 246.0 | -2.0 | -0.81% | 34,100 |
| 2026-03-05 | 247.0 | 248.0 | 245.0 | 248.0 | +5.0 | +2.06% | 47,200 |
| 2026-03-04 | 247.0 | 247.0 | 241.0 | 243.0 | -4.0 | -1.62% | 138,100 |
| 2026-03-03 | 247.0 | 248.0 | 246.0 | 247.0 | 0.0 | 0.00% | 43,700 |
| 2026-03-02 | 250.0 | 250.0 | 247.0 | 247.0 | -3.0 | -1.20% | 67,100 |
| 2026-02-27 | 249.0 | 250.0 | 248.0 | 250.0 | +1.0 | +0.40% | 20,600 |
| 2026-02-26 | 248.0 | 249.0 | 247.0 | 249.0 | +2.0 | +0.81% | 15,600 |
| 2026-02-25 | 247.0 | 249.0 | 247.0 | 247.0 | 0.0 | 0.00% | 20,500 |
| 2026-02-24 | 248.0 | 249.0 | 247.0 | 247.0 | -1.0 | -0.40% | 25,000 |
| 2026-02-20 | 248.0 | 249.0 | 248.0 | 248.0 | -1.0 | -0.40% | 33,400 |
| 2026-02-19 | 249.0 | 249.0 | 247.0 | 249.0 | 0.0 | 0.00% | 31,900 |
| 2026-02-18 | 249.0 | 249.0 | 247.0 | 249.0 | 0.0 | 0.00% | 17,900 |
| 2026-02-17 | 249.0 | 249.0 | 247.0 | 249.0 | +2.0 | +0.81% | 39,300 |
| 2026-02-16 | 249.0 | 249.0 | 247.0 | 247.0 | -2.0 | -0.80% | 67,300 |
| 2026-02-13 | 248.0 | 250.0 | 248.0 | 249.0 | -2.0 | -0.80% | 37,300 |
| 2026-02-12 | 251.0 | 251.0 | 249.0 | 251.0 | +1.0 | +0.40% | 63,800 |
| 2026-02-10 | 250.0 | 251.0 | 248.0 | 250.0 | +1.0 | +0.40% | 55,100 |
| 2026-02-09 | 250.0 | 252.0 | 247.0 | 249.0 | -1.0 | -0.40% | 53,100 |
| 2026-02-06 | 250.0 | 251.0 | 248.0 | 250.0 | 0.0 | 0.00% | 43,800 |
| 2026-02-05 | 251.0 | 251.0 | 249.0 | 250.0 | 0.0 | 0.00% | 24,100 |
| 2026-02-04 | 250.0 | 251.0 | 248.0 | 250.0 | 0.0 | 0.00% | 25,400 |
| 2026-02-03 | 249.0 | 250.0 | 248.0 | 250.0 | +1.0 | +0.40% | 23,800 |
| 2026-02-02 | 250.0 | 250.0 | 248.0 | 249.0 | -1.0 | -0.40% | 19,000 |
| 2026-01-30 | 248.0 | 250.0 | 247.0 | 250.0 | +3.0 | +1.21% | 21,000 |
| 2026-01-29 | 250.0 | 250.0 | 246.0 | 247.0 | -3.0 | -1.20% | 68,300 |
| 2026-01-28 | 252.0 | 252.0 | 250.0 | 250.0 | -2.0 | -0.79% | 17,300 |
| 2026-01-27 | 250.0 | 252.0 | 250.0 | 252.0 | +1.0 | +0.40% | 27,800 |
| 2026-01-26 | 252.0 | 252.0 | 250.0 | 251.0 | -1.0 | -0.40% | 24,500 |
| 2026-01-23 | 252.0 | 252.0 | 251.0 | 252.0 | 0.0 | 0.00% | 12,400 |
| 2026-01-22 | 252.0 | 254.0 | 251.0 | 252.0 | 0.0 | 0.00% | 22,400 |
| 2026-01-21 | 251.0 | 252.0 | 250.0 | 252.0 | -1.0 | -0.40% | 31,000 |
| 2026-01-20 | 254.0 | 255.0 | 250.0 | 253.0 | 0.0 | 0.00% | 67,900 |
| 2026-01-19 | 254.0 | 254.0 | 251.0 | 253.0 | -1.0 | -0.39% | 21,900 |
| 2026-01-16 | 254.0 | 254.0 | 252.0 | 254.0 | 0.0 | 0.00% | 40,700 |
| 2026-01-15 | 251.0 | 255.0 | 250.0 | 254.0 | +3.0 | +1.20% | 62,200 |
| 2026-01-14 | 252.0 | 255.0 | 251.0 | 251.0 | -1.0 | -0.40% | 44,800 |
| 2026-01-13 | 255.0 | 255.0 | 250.0 | 252.0 | +1.0 | +0.40% | 62,700 |
| 2026-01-09 | 249.0 | 255.0 | 248.0 | 251.0 | +2.0 | +0.80% | 54,000 |
| 2026-01-08 | 249.0 | 250.0 | 247.0 | 249.0 | 0.0 | 0.00% | 49,700 |
| 2026-01-07 | 247.0 | 250.0 | 247.0 | 249.0 | +2.0 | +0.81% | 20,900 |
| 2026-01-06 | 246.0 | 249.0 | 246.0 | 247.0 | +1.0 | +0.41% | 34,000 |
| 2026-01-05 | 252.0 | 253.0 | 245.0 | 246.0 | +2.0 | +0.82% | 114,600 |
| 2025-12-30 | 242.0 | 244.0 | 242.0 | 244.0 | +2.0 | +0.83% | 59,500 |
| 2025-12-29 | 242.0 | 244.0 | 241.0 | 242.0 | 0.0 | 0.00% | 65,400 |
| 2025-12-26 | 243.0 | 243.0 | 240.0 | 242.0 | 0.0 | 0.00% | 80,300 |
| 2025-12-25 | 241.0 | 243.0 | 241.0 | 242.0 | 0.0 | 0.00% | 44,900 |
| 2025-12-24 | 242.0 | 242.0 | 241.0 | 242.0 | 0.0 | 0.00% | 50,400 |
| 2025-12-23 | 242.0 | 244.0 | 242.0 | 242.0 | +1.0 | +0.41% | 98,700 |
| 2025-12-22 | 240.0 | 241.0 | 239.0 | 241.0 | +1.0 | +0.42% | 139,600 |
| 2025-12-19 | 240.0 | 241.0 | 240.0 | 240.0 | -1.0 | -0.41% | 23,900 |
| 2025-12-18 | 240.0 | 241.0 | 239.0 | 241.0 | +1.0 | +0.42% | 40,800 |
| 2025-12-17 | 240.0 | 241.0 | 240.0 | 240.0 | 0.0 | 0.00% | 24,400 |
| 2025-12-16 | 241.0 | 242.0 | 240.0 | 240.0 | -1.0 | -0.41% | 37,900 |
| 2025-12-15 | 240.0 | 242.0 | 240.0 | 241.0 | +1.0 | +0.42% | 40,200 |
| 2025-12-12 | 240.0 | 241.0 | 240.0 | 240.0 | 0.0 | 0.00% | 45,900 |
| 2025-12-11 | 241.0 | 241.0 | 240.0 | 240.0 | 0.0 | 0.00% | 14,400 |
| 2025-12-10 | 240.0 | 241.0 | 240.0 | 240.0 | 0.0 | 0.00% | 15,200 |
| 2025-12-09 | 241.0 | 242.0 | 240.0 | 240.0 | -2.0 | -0.83% | 55,500 |
| 2025-12-08 | 241.0 | 242.0 | 241.0 | 242.0 | 0.0 | 0.00% | 28,000 |
| 2025-12-05 | 242.0 | 242.0 | 241.0 | 242.0 | 0.0 | 0.00% | 38,300 |
| 2025-12-04 | 242.0 | 242.0 | 240.0 | 242.0 | 0.0 | 0.00% | 44,700 |
| 2025-12-03 | 241.0 | 243.0 | 240.0 | 242.0 | +2.0 | +0.83% | 42,800 |
| 2025-12-02 | 242.0 | 242.0 | 240.0 | 240.0 | -1.0 | -0.41% | 32,600 |
| 2025-12-01 | 242.0 | 242.0 | 241.0 | 241.0 | -1.0 | -0.41% | 31,400 |
| 2025-11-28 | 242.0 | 243.0 | 240.0 | 242.0 | 0.0 | 0.00% | 55,400 |
| 2025-11-27 | 240.0 | 242.0 | 240.0 | 242.0 | 0.0 | 0.00% | 31,400 |
| 2025-11-26 | 242.0 | 242.0 | 241.0 | 242.0 | +1.0 | +0.41% | 18,100 |
| 2025-11-25 | 239.0 | 243.0 | 239.0 | 241.0 | +2.0 | +0.84% | 56,800 |
| 2025-11-21 | 238.0 | 241.0 | 238.0 | 239.0 | +1.0 | +0.42% | 34,000 |
| 2025-11-20 | 240.0 | 241.0 | 238.0 | 238.0 | -2.0 | -0.83% | 39,100 |
| 2025-11-19 | 239.0 | 241.0 | 238.0 | 240.0 | +2.0 | +0.84% | 46,700 |
| 2025-11-18 | 239.0 | 240.0 | 237.0 | 238.0 | -3.0 | -1.24% | 64,300 |
| 2025-11-17 | 242.0 | 243.0 | 239.0 | 241.0 | -4.0 | -1.63% | 109,500 |
| 2025-11-14 | 240.0 | 249.0 | 239.0 | 245.0 | -6.0 | -2.39% | 208,500 |
| 2025-11-13 | 255.0 | 257.0 | 250.0 | 251.0 | -3.0 | -1.18% | 106,700 |
| 2025-11-12 | 252.0 | 256.0 | 252.0 | 254.0 | 0.0 | 0.00% | 32,600 |
| 2025-11-11 | 254.0 | 256.0 | 253.0 | 254.0 | -1.0 | -0.39% | 28,600 |
| 2025-11-10 | 254.0 | 256.0 | 253.0 | 255.0 | +2.0 | +0.79% | 54,600 |
| 2025-11-07 | 248.0 | 253.0 | 246.0 | 253.0 | +7.0 | +2.85% | 76,700 |
| 2025-11-06 | 245.0 | 247.0 | 245.0 | 246.0 | +1.0 | +0.41% | 10,500 |
| 2025-11-05 | 246.0 | 246.0 | 244.0 | 245.0 | -1.0 | -0.41% | 58,600 |
| 2025-11-04 | 246.0 | 248.0 | 246.0 | 246.0 | 0.0 | 0.00% | 22,800 |
| 2025-10-31 | 250.0 | 250.0 | 246.0 | 246.0 | 0.0 | 0.00% | 36,000 |
| 2025-10-30 | 247.0 | 249.0 | 246.0 | 246.0 | -1.0 | -0.40% | 49,800 |
| 2025-10-29 | 250.0 | 251.0 | 246.0 | 247.0 | -4.0 | -1.59% | 66,700 |
| 2025-10-28 | 250.0 | 251.0 | 249.0 | 251.0 | +1.0 | +0.40% | 32,500 |
| 2025-10-27 | 251.0 | 252.0 | 250.0 | 250.0 | -1.0 | -0.40% | 67,900 |
| 2025-10-24 | 252.0 | 254.0 | 250.0 | 251.0 | -3.0 | -1.18% | 62,600 |
| 2025-10-23 | 252.0 | 254.0 | 251.0 | 254.0 | +3.0 | +1.20% | 22,200 |
| 2025-10-22 | 249.0 | 252.0 | 249.0 | 251.0 | +2.0 | +0.80% | 31,900 |
| 2025-10-21 | 252.0 | 252.0 | 249.0 | 249.0 | -2.0 | -0.80% | 69,200 |
| 2025-10-20 | 251.0 | 253.0 | 250.0 | 251.0 | 0.0 | 0.00% | 24,500 |
| 2025-10-17 | 251.0 | 252.0 | 250.0 | 251.0 | -2.0 | -0.79% | 32,900 |
| 2025-10-16 | 252.0 | 254.0 | 251.0 | 253.0 | +1.0 | +0.40% | 31,500 |
| 2025-10-15 | 249.0 | 253.0 | 249.0 | 252.0 | +2.0 | +0.80% | 19,800 |
| 2025-10-14 | 249.0 | 252.0 | 249.0 | 250.0 | -1.0 | -0.40% | 32,100 |
| 2025-10-10 | 253.0 | 253.0 | 250.0 | 251.0 | -1.0 | -0.40% | 47,900 |
| 2025-10-09 | 252.0 | 253.0 | 251.0 | 252.0 | 0.0 | 0.00% | 34,300 |
| 2025-10-08 | 253.0 | 254.0 | 252.0 | 252.0 | -2.0 | -0.79% | 34,200 |
| 2025-10-07 | 252.0 | 255.0 | 251.0 | 254.0 | +2.0 | +0.79% | 33,000 |
| 2025-10-06 | 258.0 | 258.0 | 251.0 | 252.0 | +1.0 | +0.40% | 58,900 |
| 2025-10-03 | 253.0 | 253.0 | 250.0 | 251.0 | +1.0 | +0.40% | 30,000 |
| 2025-10-02 | 250.0 | 253.0 | 250.0 | 250.0 | -1.0 | -0.40% | 78,100 |
| 2025-10-01 | 257.0 | 257.0 | 250.0 | 251.0 | -6.0 | -2.33% | 114,400 |
| 2025-09-30 | 261.0 | 261.0 | 257.0 | 257.0 | -1.0 | -0.39% | 83,700 |
| 2025-09-29 | 261.0 | 261.0 | 250.0 | 258.0 | -9.0 | -3.37% | 203,500 |
| 2025-09-26 | 271.0 | 273.0 | 267.0 | 267.0 | -3.0 | -1.11% | 158,900 |
| 2025-09-25 | 271.0 | 273.0 | 268.0 | 270.0 | -1.0 | -0.37% | 106,400 |
| 2025-09-24 | 273.0 | 273.0 | 270.0 | 271.0 | 0.0 | 0.00% | 39,300 |
| 2025-09-22 | 271.0 | 273.0 | 270.0 | 271.0 | +1.0 | +0.37% | 44,700 |
| 2025-09-19 | 271.0 | 273.0 | 270.0 | 270.0 | 0.0 | 0.00% | 35,100 |
| 2025-09-18 | 270.0 | 273.0 | 268.0 | 270.0 | +1.0 | +0.37% | 58,100 |
| 2025-09-17 | 272.0 | 272.0 | 268.0 | 269.0 | -1.0 | -0.37% | 43,400 |
| 2025-09-16 | 270.0 | 273.0 | 267.0 | 270.0 | 0.0 | 0.00% | 87,000 |
| 2025-09-12 | 269.0 | 270.0 | 267.0 | 270.0 | — | — | 38,700 |
直近120営業日分を表示