So-net無料ブログ作成

9766 コナミ 株価一覧& csvダウンロード【2017年度】

9766 コナミ の2017年度の株価一覧です。一般的な株価一覧に、高値および安値の時刻が記録してあります。また株価データは csvファイル形式でダウンロードできます。
スポンサーリンク

株価(高値・安値)一覧& csvダウンロード【2017年度】


株価一覧& csvダウンロードは、姉妹サイトの株vadaに統一しました。
最新の記事は、株vedaの 9766 コナミ 株価一覧& csvダウンロード【2017年度】 をご利用ください。
よろしくお願いします。m(_ _)m

csvダウンロード
日付株価(時刻)出来高
始値高値安値終値
2017/11/105950 (09:03)5960 (09:08)5850 (12:58)5890 (15:00)1434400
2017/11/096150 (09:00)6250 (11:28)5970 (14:32)6070 (15:00)1337800
2017/11/086110 (09:00)6170 (14:55)6070 (09:53)6160 (15:00)712600
2017/11/076030 (09:00)6210 (14:59)5980 (10:19)6210 (15:00)1190300
2017/11/066030 (09:00)6050 (09:02)5940 (13:16)5980 (15:00)772500
2017/11/025960 (09:00)6020 (13:08)5850 (09:40)5990 (15:00)1369000
2017/11/015600 (09:00)5900 (14:27)5590 (09:00)5870 (15:00)1787400
2017/10/315460 (09:00)5500 (14:27)5420 (09:33)5500 (15:00)696900
2017/10/305540 (09:00)5590 (09:07)5490 (11:10)5500 (15:00)1129200
2017/10/275420 (09:00)5520 (13:00)5410 (09:00)5510 (15:00)680100
2017/10/265400 (09:00)5430 (09:14)5320 (10:29)5360 (15:00)692900
2017/10/255440 (09:00)5500 (09:55)5410 (14:14)5430 (15:00)760400
2017/10/245370 (09:00)5450 (09:49)5360 (09:00)5410 (15:00)549000
2017/10/235370 (09:00)5370 (09:00)5280 (11:25)5310 (15:00)655500
2017/10/205280 (09:00)5310 (09:18)5260 (09:48)5280 (15:00)581900
2017/10/195340 (09:00)5350 (09:00)5250 (09:35)5280 (15:00)617400
2017/10/185410 (09:00)5420 (09:00)5290 (10:47)5300 (15:00)716800
2017/10/175460 (09:00)5460 (09:00)5400 (14:57)5420 (15:00)541300
2017/10/165360 (09:00)5450 (10:02)5350 (09:00)5440 (15:00)562600
2017/10/135290 (09:00)5380 (14:48)5260 (09:43)5370 (15:00)1277100
2017/10/125360 (09:00)5380 (11:07)5320 (09:07)5320 (15:00)531000
2017/10/115360 (09:00)5390 (09:00)5330 (09:46)5360 (15:00)389800
2017/10/105380 (09:00)5450 (10:09)5360 (09:00)5390 (15:00)592300
2017/10/065420 (09:00)5420 (09:00)5340 (12:50)5360 (15:00)630100
2017/10/055420 (09:00)5430 (09:15)5370 (11:06)5380 (15:00)518600
2017/10/045500 (09:00)5560 (09:20)5400 (14:46)5410 (15:00)759300
2017/10/035430 (09:00)5530 (14:03)5430 (09:00)5500 (15:00)733800
2017/10/025430 (09:00)5520 (09:04)5400 (14:48)5410 (15:00)583400
2017/09/295390 (09:00)5440 (14:01)5340 (09:00)5410 (15:00)946700
2017/09/285330 (09:00)5460 (09:31)5330 (09:00)5420 (15:00)1122100
2017/09/275380 (09:00)5410 (09:12)5320 (10:01)5350 (15:00)476200
2017/09/265450 (09:00)5460 (09:00)5360 (14:52)5380 (15:00)711700
2017/09/255530 (09:00)5530 (09:00)5460 (14:55)5480 (15:00)552500
2017/09/225500 (09:00)5530 (14:35)5440 (09:47)5510 (15:00)975400
2017/09/215460 (09:00)5500 (09:09)5390 (10:16)5430 (15:00)827100
2017/09/205580 (09:00)5600 (09:00)5350 (11:25)5410 (15:00)1313100
2017/09/195570 (09:00)5650 (14:54)5560 (09:00)5630 (15:00)696100
2017/09/155570 (09:00)5590 (09:00)5470 (10:29)5520 (15:00)1172100
2017/09/145690 (09:00)5690 (09:00)5560 (14:59)5560 (15:00)673000
2017/09/135690 (09:00)5790 (13:49)5660 (09:05)5750 (15:00)444700
2017/09/125590 (09:00)5670 (11:29)5550 (09:07)5650 (15:00)596700
2017/09/115510 (09:00)5580 (11:13)5490 (09:09)5570 (15:00)539700
2017/09/085520 (09:00)5570 (09:23)5480 (14:29)5500 (15:00)1457100
2017/09/075580 (09:00)5640 (09:15)5520 (13:05)5590 (15:00)562900
2017/09/065570 (09:00)5630 (09:20)5540 (09:03)5610 (15:00)811900
2017/09/055730 (09:00)5740 (09:00)5580 (12:33)5620 (15:00)676800
2017/09/045830 (09:00)5840 (09:00)5710 (14:19)5720 (15:00)561100
2017/09/015770 (09:00)5920 (12:36)5770 (09:00)5870 (15:00)701300
2017/08/315750 (09:00)5770 (09:01)5690 (12:35)5730 (15:00)613100
2017/08/305770 (09:00)5810 (12:34)5710 (09:59)5790 (15:00)1258800
2017/08/295900 (09:00)5900 (09:00)5710 (10:28)5770 (15:00)926300
2017/08/285990 (09:00)6000 (09:03)5880 (10:03)5890 (15:00)654400
2017/08/255710 (09:00)6080 (13:40)5700 (09:00)6010 (15:00)1509800
2017/08/245680 (09:00)5730 (09:09)5670 (09:00)5700 (15:00)364100
2017/08/235750 (09:00)5800 (09:04)5700 (12:31)5720 (15:00)548400
2017/08/225750 (09:00)5900 (09:38)5740 (13:44)5760 (15:00)457500
2017/08/215820 (09:00)5910 (09:27)5720 (13:09)5750 (15:00)860100
2017/08/185840 (09:00)5860 (09:00)5740 (14:32)5760 (15:00)633000
2017/08/175810 (09:00)5910 (14:59)5800 (09:06)5900 (15:00)696200
2017/08/165760 (09:00)5770 (12:30)5710 (09:05)5770 (15:00)358800
2017/08/155700 (09:00)5770 (14:33)5670 (09:03)5750 (15:00)545600
2017/08/145640 (09:00)5740 (11:07)5640 (09:00)5680 (15:00)530100
2017/08/105760 (09:00)5770 (09:00)5680 (13:08)5720 (15:00)510900
2017/08/095810 (09:00)5820 (09:14)5690 (14:02)5700 (15:00)733300
2017/08/085730 (09:00)5830 (10:29)5730 (09:00)5790 (15:00)456500
2017/08/075760 (09:00)5810 (10:49)5710 (09:01)5740 (15:00)397900
2017/08/045770 (09:00)5790 (12:37)5710 (14:47)5720 (15:00)358400
2017/08/035760 (09:00)5800 (09:01)5740 (09:07)5760 (15:00)488900
2017/08/025660 (09:00)5770 (12:41)5660 (09:00)5750 (15:00)401600
2017/08/015750 (09:00)5780 (09:32)5680 (11:27)5690 (15:00)520100
2017/07/315700 (09:00)5770 (10:00)5630 (09:01)5750 (15:00)905900
2017/07/285830 (09:00)5930 (10:29)5620 (14:59)5630 (15:00)1639400
2017/07/275980 (09:00)6020 (09:06)5890 (09:44)5920 (15:00)965500
2017/07/265990 (09:00)6010 (14:43)5950 (09:02)5990 (15:00)519800
2017/07/256000 (09:00)6030 (09:06)5950 (10:26)5960 (15:00)691800
2017/07/246010 (09:03)6060 (09:06)5970 (09:19)6020 (15:00)814400
2017/07/216200 (09:00)6240 (09:07)6120 (14:47)6130 (15:00)617000
2017/07/206240 (09:00)6280 (09:09)6180 (12:30)6200 (15:00)604700
2017/07/196180 (09:00)6300 (10:21)6180 (09:00)6240 (15:00)454800
2017/07/186080 (09:00)6210 (09:49)6070 (09:00)6160 (15:00)553700
2017/07/146200 (09:00)6200 (09:00)6120 (09:06)6160 (15:00)624000
2017/07/136150 (09:00)6230 (09:02)6110 (12:35)6170 (15:00)439300
2017/07/126110 (09:00)6200 (09:35)6080 (09:02)6140 (15:00)470100
2017/07/116200 (09:00)6200 (09:00)6110 (09:11)6150 (15:00)595800
2017/07/106040 (09:00)6190 (12:52)6030 (09:00)6160 (15:00)939300
2017/07/075920 (09:00)5980 (14:51)5900 (09:00)5960 (15:00)755300
2017/07/066030 (09:00)6050 (10:11)5940 (12:55)5980 (15:00)730200
2017/07/056060 (09:00)6060 (09:00)5940 (09:02)6030 (15:00)1081000
2017/07/046250 (09:00)6260 (09:00)6070 (10:17)6100 (15:00)841400
2017/07/036270 (09:00)6320 (09:06)6240 (12:35)6260 (15:00)565900
2017/06/306310 (09:00)6320 (09:00)6140 (11:10)6240 (15:00)1016200
2017/06/296320 (09:00)6390 (14:12)6280 (10:03)6380 (15:00)608000
2017/06/286370 (09:00)6390 (09:14)6240 (11:26)6270 (15:00)1043200
2017/06/276520 (09:00)6540 (09:00)6430 (09:50)6450 (15:00)633900
2017/06/266430 (09:00)6540 (14:46)6370 (09:02)6510 (15:00)672200
2017/06/236600 (09:00)6600 (09:00)6410 (14:00)6430 (15:00)1019700
2017/06/226530 (09:00)6580 (12:37)6510 (09:04)6540 (15:00)509000
2017/06/216500 (09:00)6590 (09:26)6490 (09:00)6530 (15:00)521800
2017/06/206530 (09:00)6570 (14:20)6430 (09:42)6550 (15:00)824200
2017/06/196390 (09:00)6540 (13:34)6340 (09:02)6530 (15:00)737100
2017/06/166360 (09:00)6420 (09:04)6320 (14:37)6340 (15:00)843900
2017/06/156210 (09:00)6370 (14:08)6180 (09:04)6360 (15:00)841200
2017/06/146130 (09:00)6290 (09:59)6130 (09:00)6260 (15:00)615000
2017/06/136150 (09:00)6250 (09:17)6140 (09:00)6210 (15:00)627000
2017/06/126110 (09:00)6180 (14:59)5970 (09:05)6170 (15:00)828600
2017/06/096380 (09:01)6380 (09:01)6090 (10:03)6160 (15:00)2399900
2017/06/086050 (09:00)6280 (14:52)6000 (09:01)6280 (15:00)2038900
2017/06/075820 (09:00)6040 (14:54)5810 (09:00)6040 (15:00)2149600
2017/06/065680 (09:00)5810 (12:35)5660 (09:00)5760 (15:00)1431200
2017/06/055450 (09:00)5680 (14:58)5450 (09:00)5660 (15:00)795400
2017/06/025510 (09:00)5530 (09:00)5430 (10:51)5460 (15:00)893200
2017/06/015460 (09:00)5540 (11:28)5450 (09:00)5510 (15:00)868700
2017/05/315380 (09:00)5460 (14:56)5370 (11:18)5440 (15:00)2324200
2017/05/305460 (09:00)5470 (09:00)5350 (12:36)5380 (15:00)935300
2017/05/295400 (09:00)5490 (12:58)5360 (09:12)5470 (15:00)798100
2017/05/265300 (09:00)5430 (12:53)5270 (09:01)5410 (15:00)1145600
2017/05/255280 (09:00)5440 (09:13)5280 (09:00)5360 (15:00)1859100
2017/05/245170 (09:00)5220 (11:16)5160 (09:00)5180 (15:00)923100
2017/05/235110 (09:00)5140 (10:52)5070 (09:06)5110 (15:00)428600
2017/05/225060 (09:00)5130 (13:15)5040 (10:29)5130 (15:00)719300
2017/05/195070 (09:00)5090 (09:05)4990 (13:20)5030 (15:00)960600
2017/05/184930 (09:00)5070 (14:59)4915 (09:00)5070 (15:00)836400
2017/05/175020 (09:00)5150 (10:40)5010 (09:00)5020 (15:00)1314300
2017/05/165010 (09:00)5060 (09:31)4970 (10:46)5040 (15:00)714200
2017/05/154975 (09:00)5070 (12:37)4935 (09:00)5040 (15:00)759300
2017/05/125040 (09:00)5090 (09:00)4895 (09:14)5020 (15:00)1728900
2017/05/114960 (09:00)5080 (13:10)4860 (12:30)5020 (15:00)1523200
2017/05/104960 (09:00)5010 (11:06)4950 (14:52)4960 (15:00)905300
2017/05/094885 (09:00)4960 (11:28)4875 (09:01)4935 (15:00)998600
2017/05/084815 (09:00)4875 (13:16)4805 (10:26)4850 (15:00)1211600
2017/05/024705 (09:00)4770 (13:11)4700 (09:35)4755 (15:00)710200
2017/05/014640 (09:00)4720 (09:42)4640 (09:00)4705 (15:00)548100
2017/04/284650 (09:00)4680 (09:28)4620 (14:23)4635 (15:00)805800
2017/04/274655 (09:00)4715 (09:14)4650 (09:30)4660 (15:00)887800
2017/04/264570 (09:00)4655 (14:53)4565 (09:00)4650 (15:00)725500
2017/04/254575 (09:00)4580 (14:41)4515 (09:52)4570 (15:00)789700
2017/04/244570 (09:00)4595 (09:55)4550 (09:20)4565 (15:00)803300
2017/04/214515 (09:00)4535 (10:15)4480 (09:21)4500 (15:00)1017400
2017/04/204520 (09:00)4550 (09:14)4470 (12:53)4495 (15:00)716500
2017/04/194545 (09:00)4595 (09:31)4535 (09:00)4545 (15:00)637100
2017/04/184580 (09:00)4600 (09:08)4510 (13:01)4545 (15:00)476900
2017/04/174525 (09:00)4580 (10:50)4505 (09:03)4565 (15:00)415800
2017/04/144650 (09:00)4650 (09:00)4500 (14:51)4515 (15:00)1022700
2017/04/134565 (09:00)4590 (14:47)4510 (09:50)4580 (15:00)471500
2017/04/124645 (09:00)4660 (09:00)4535 (10:08)4575 (15:00)835600
2017/04/114650 (09:00)4715 (10:05)4635 (09:12)4690 (15:00)627600
2017/04/104705 (09:00)4730 (09:28)4655 (10:43)4690 (15:00)544900
2017/04/074675 (09:00)4685 (09:00)4575 (11:12)4650 (15:00)1145100
2017/04/064670 (09:00)4710 (10:52)4630 (14:42)4650 (15:00)856100
2017/04/054710 (09:00)4745 (09:12)4675 (12:45)4700 (15:00)582700
2017/04/044710 (09:00)4715 (09:00)4615 (13:45)4640 (15:00)963300
2017/04/034750 (09:00)4760 (09:00)4705 (10:51)4735 (15:00)667000

株価一覧の左上にあるcsvダウンロードをクリックするとダウンロードを開始します。csvファイル名は9766-2017.csvです。
スポンサーリンク

会社概要 コナミ



スポンサーリンク

9766 コナミの関連記事


9766 コナミ
9766 コナミ 株価チャート【2017年度】
9766 コナミ 株価一覧& csvダウンロード【2017年度】

nice!(0) 

nice! 0

nice!の受付は締め切りました