KabuInsight

コナミグループ

9766
プライム/情報･通信業/KONAMI GROUP CORPORATION
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
2026-03-1320,060.020,945.020,050.020,830.0+405.0+1.98%679,100
2026-03-1219,975.020,810.019,855.020,425.0+80.0+0.39%513,200
2026-03-1120,060.020,720.020,000.020,345.0+155.0+0.77%551,900
2026-03-1019,955.020,420.019,865.020,190.0+805.0+4.15%795,900
2026-03-0918,850.019,540.018,850.019,385.0-665.0-3.32%803,900
2026-03-0619,375.020,150.019,305.020,050.0+625.0+3.22%488,600
2026-03-0519,725.019,895.019,300.019,425.0+100.0+0.52%557,100
2026-03-0419,895.019,900.019,245.019,325.0-445.0-2.25%676,000
2026-03-0320,070.020,140.019,655.019,770.0-725.0-3.54%450,600
2026-03-0220,365.020,750.020,280.020,495.0-335.0-1.61%471,800
2026-02-2720,180.020,920.019,995.020,830.0+1255.0+6.41%1,066,700
2026-02-2619,405.019,940.019,355.019,575.0+340.0+1.77%599,600
2026-02-2518,835.019,415.018,695.019,235.0+800.0+4.34%665,100
2026-02-2418,165.018,615.018,165.018,435.0-360.0-1.92%490,000
2026-02-2019,050.019,050.018,735.018,795.0-275.0-1.44%339,700
2026-02-1919,250.019,250.018,760.019,070.0-275.0-1.42%394,000
2026-02-1818,825.019,410.018,825.019,345.0+520.0+2.76%454,000
2026-02-1718,755.018,910.018,545.018,825.0-80.0-0.42%315,500
2026-02-1618,655.018,925.018,350.018,905.0+625.0+3.42%480,200
2026-02-1318,895.019,300.018,230.018,280.0-920.0-4.79%1,063,800
2026-02-1219,465.019,515.019,065.019,200.0-300.0-1.54%524,500
2026-02-1018,995.019,650.018,730.019,500.0+1050.0+5.69%903,600
2026-02-0919,600.019,600.018,450.018,450.0+570.0+3.19%1,203,100
2026-02-0618,005.018,375.017,880.017,880.0-915.0-4.87%1,031,300
2026-02-0519,190.019,460.018,720.018,795.0-585.0-3.02%1,213,900
2026-02-0420,710.020,915.019,380.019,380.0-1750.0-8.28%1,044,000
2026-02-0321,045.021,390.020,720.021,130.0-200.0-0.94%974,500
2026-02-0221,470.021,925.020,880.021,330.0-1140.0-5.07%1,053,400
2026-01-3021,900.022,995.021,315.022,470.0+1680.0+8.08%1,811,700
2026-01-2921,070.021,385.020,790.020,790.0-620.0-2.90%903,800
2026-01-2820,605.021,410.020,605.021,410.0+500.0+2.39%653,500
2026-01-2721,200.021,340.020,805.020,910.0-430.0-2.01%594,900
2026-01-2620,845.021,460.020,755.021,340.0+195.0+0.92%578,700
2026-01-2320,860.021,695.020,800.021,145.0+705.0+3.45%683,300
2026-01-2220,745.020,870.020,440.020,440.0-315.0-1.52%628,500
2026-01-2121,080.021,480.020,755.020,755.0-705.0-3.29%584,000
2026-01-2021,410.021,490.021,170.021,460.0+50.0+0.23%352,900
2026-01-1921,250.021,520.021,030.021,410.0-220.0-1.02%505,400
2026-01-1621,295.021,760.021,290.021,630.0-130.0-0.60%408,500
2026-01-1521,770.022,400.021,585.021,760.0+25.0+0.12%545,600
2026-01-1421,630.022,030.021,280.021,735.0+435.0+2.04%506,200
2026-01-1321,560.021,740.021,040.021,300.0+230.0+1.09%636,000
2026-01-0921,030.021,420.020,425.021,070.0+30.0+0.14%877,300
2026-01-0820,995.021,285.020,920.021,040.0+240.0+1.15%445,500
2026-01-0721,210.021,310.020,665.020,800.0-840.0-3.88%587,100
2026-01-0621,615.021,925.021,560.021,640.0-85.0-0.39%428,700
2026-01-0521,520.021,770.021,365.021,725.0+395.0+1.85%369,100
2025-12-3021,715.021,850.021,330.021,330.0-320.0-1.48%285,000
2025-12-2921,560.021,650.021,190.021,650.0+90.0+0.42%285,400
2025-12-2621,550.021,875.021,475.021,560.0+105.0+0.49%292,600
2025-12-2521,550.021,550.021,360.021,455.0+210.0+0.99%140,300
2025-12-2421,850.021,850.021,245.021,245.0-370.0-1.71%240,500
2025-12-2321,315.021,880.021,275.021,615.0+305.0+1.43%329,400
2025-12-2221,445.021,490.021,120.021,310.0-30.0-0.14%282,400
2025-12-1921,710.021,805.021,025.021,340.0-440.0-2.02%655,500
2025-12-1821,460.021,890.021,445.021,780.0+260.0+1.21%305,000
2025-12-1721,900.021,915.021,440.021,520.0-210.0-0.97%319,500
2025-12-1622,130.022,290.021,730.021,730.0-440.0-1.98%310,400
2025-12-1522,335.022,570.022,165.022,170.0-230.0-1.03%211,700
2025-12-1222,520.022,675.022,060.022,400.0+140.0+0.63%494,900
2025-12-1122,390.022,570.022,045.022,260.0-515.0-2.26%409,100
2025-12-1022,530.022,880.022,105.022,775.0+75.0+0.33%471,300
2025-12-0922,975.023,175.022,530.022,700.0-325.0-1.41%392,700
2025-12-0822,720.023,120.022,505.023,025.0+630.0+2.81%349,700
2025-12-0522,870.022,895.022,200.022,395.0-315.0-1.39%273,200
2025-12-0422,700.022,825.022,410.022,710.0+10.0+0.04%396,800
2025-12-0322,975.023,035.022,600.022,700.0-505.0-2.18%288,700
2025-12-0223,265.023,705.023,200.023,205.0+115.0+0.50%264,500
2025-12-0123,735.023,735.023,075.023,090.0-745.0-3.13%319,400
2025-11-2823,845.024,165.023,835.023,835.0-150.0-0.63%247,200
2025-11-2723,835.024,135.023,735.023,985.0+225.0+0.95%196,500
2025-11-2623,770.024,150.023,690.023,760.0-70.0-0.29%319,800
2025-11-2524,590.024,600.023,465.023,830.0-330.0-1.37%461,800
2025-11-2123,205.024,285.023,135.024,160.0+710.0+3.03%1,027,300
2025-11-2023,400.023,640.023,215.023,450.0+290.0+1.25%392,500
2025-11-1923,445.023,445.022,970.023,160.0+125.0+0.54%464,000
2025-11-1823,395.023,550.022,940.023,035.0-715.0-3.01%361,700
2025-11-1723,875.024,135.023,575.023,750.0-65.0-0.27%325,100
2025-11-1423,945.024,110.023,530.023,815.0-120.0-0.50%474,800
2025-11-1324,195.024,335.023,935.023,935.0-390.0-1.60%266,700
2025-11-1224,700.024,890.024,030.024,325.0-90.0-0.37%343,200
2025-11-1124,025.024,615.023,830.024,415.0+145.0+0.60%319,300
2025-11-1024,400.024,710.024,080.024,270.0-165.0-0.68%348,400
2025-11-0724,690.024,990.024,255.024,435.0-195.0-0.79%486,600
2025-11-0624,910.025,470.024,550.024,630.0-280.0-1.12%454,800
2025-11-0525,550.025,945.024,400.024,910.0-365.0-1.44%789,500
2025-11-0425,370.025,770.025,030.025,275.0-465.0-1.81%855,100
2025-10-3124,190.026,645.024,035.025,740.0+3705.0+16.81%2,046,800
2025-10-3021,725.022,115.021,180.022,035.0+50.0+0.23%1,496,300
2025-10-2922,140.022,375.021,845.021,985.0-380.0-1.70%493,600
2025-10-2822,505.022,535.022,185.022,365.0-35.0-0.16%259,900
2025-10-2722,495.022,805.022,345.022,400.0+95.0+0.43%368,400
2025-10-2422,335.022,540.022,105.022,305.0+105.0+0.47%260,400
2025-10-2322,610.022,670.022,060.022,200.0-250.0-1.11%396,300
2025-10-2222,675.023,030.022,450.022,450.0-430.0-1.88%461,000
2025-10-2122,500.023,000.022,035.022,880.0+670.0+3.02%556,900
2025-10-2022,415.022,455.022,135.022,210.0+405.0+1.86%404,400
2025-10-1721,525.021,955.021,525.021,805.0-220.0-1.00%403,400
2025-10-1622,040.022,270.021,795.022,025.0+155.0+0.71%359,000
2025-10-1521,690.022,440.021,690.021,870.0+310.0+1.44%397,100
2025-10-1421,835.022,035.021,350.021,560.0-775.0-3.47%671,100
2025-10-1022,565.022,760.022,255.022,335.0-210.0-0.93%691,100
2025-10-0923,065.023,085.022,420.022,545.0-145.0-0.64%399,100
2025-10-0822,670.023,245.022,595.022,690.0+240.0+1.07%537,000
2025-10-0722,380.022,575.022,055.022,450.0-15.0-0.07%485,400
2025-10-0622,420.022,730.022,165.022,465.0+545.0+2.49%641,700
2025-10-0321,200.022,080.021,200.021,920.0+475.0+2.21%501,800
2025-10-0221,570.021,760.021,005.021,445.0-380.0-1.74%478,900
2025-10-0121,350.021,985.021,340.021,825.0+475.0+2.22%608,300
2025-09-3020,725.021,500.020,700.021,350.0+445.0+2.13%638,500
2025-09-2920,950.021,225.020,735.020,905.0-340.0-1.60%513,200
2025-09-2621,230.021,830.021,070.021,245.0+185.0+0.88%553,000
2025-09-2521,170.021,510.020,930.021,060.0-300.0-1.40%512,700
2025-09-2421,645.021,780.021,305.021,360.0+125.0+0.59%436,000
2025-09-2221,675.022,085.021,155.021,235.0-160.0-0.75%477,000
2025-09-1922,035.022,310.021,370.021,395.0-465.0-2.13%733,800
2025-09-1821,970.022,080.021,715.021,860.0-220.0-1.00%367,300
2025-09-1721,950.022,190.021,850.022,080.0-125.0-0.56%325,900
2025-09-1622,020.022,365.021,935.022,205.0+15.0+0.07%386,200
2025-09-1222,690.022,695.022,045.022,190.0——699,000

直近120営業日分を表示