KONICA MINOLTA,INC.（4902.T）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	669.00	684.20	666.00	683.90	+3.78%	3,836,700
2026-10-15	640.40	664.30	636.10	659.00	+0.08%	4,982,400
2026-10-14	656.70	659.90	642.00	658.50	+0.38%	3,923,400
2026-10-13	637.20	657.00	629.90	656.00	+2.63%	4,233,300
2026-10-09	633.60	648.50	627.50	639.20	-0.62%	4,713,000
2026-10-08	640.70	650.20	631.30	643.20	+0.67%	3,296,600
2026-10-07	643.30	649.70	635.70	638.90	-2.01%	5,995,200
2026-10-06	658.00	658.00	641.80	652.00	+1.32%	5,066,800
2026-10-05	643.60	656.70	639.40	643.50	-0.36%	4,288,400
2026-10-02	661.80	665.40	645.80	645.80	-4.21%	4,443,700
2026-10-01	677.00	677.50	647.10	674.20	+0.37%	6,349,200
2026-09-30	653.00	672.70	653.00	671.70	+3.96%	25,061,800
2026-09-29	650.00	654.80	638.90	646.10	-2.68%	3,728,000
2026-09-28	660.80	682.50	658.00	663.90	-1.03%	4,516,200
2026-09-25	649.00	674.20	643.10	670.80	+1.47%	5,995,100
2026-09-24	641.30	665.50	640.40	661.10	+3.10%	5,420,300
2026-09-18	664.30	665.00	639.30	641.20	-1.91%	11,762,400
2026-09-17	641.10	660.00	639.10	653.70	+1.08%	3,502,700
2026-09-16	630.00	646.70	625.60	646.70	+3.79%	4,439,000
2026-09-15	610.40	624.90	605.00	623.10	+0.92%	3,653,300
2026-09-14	601.00	617.40	594.80	617.40	+3.69%	3,673,300
2026-09-11	580.60	599.40	579.70	595.40	+1.22%	4,265,800
2026-09-10	578.70	590.20	571.90	588.20	+2.31%	4,016,200
2026-09-09	591.50	594.00	571.90	574.90	-2.19%	5,333,900
2026-09-08	626.10	633.30	582.40	587.80	-5.39%	5,414,500
2026-09-07	630.10	635.00	618.00	621.30	-5.65%	7,576,900
2026-09-04	663.00	664.50	652.90	658.50	-0.75%	2,288,000
2026-09-03	664.70	670.00	658.00	663.50	-0.51%	2,564,400
2026-09-02	676.10	678.90	664.40	666.90	-4.18%	3,119,000
2026-09-01	669.00	696.00	666.80	696.00	+4.38%	4,330,100
2026-08-31	657.40	669.20	651.50	666.80	+0.92%	2,885,200
2026-08-28	656.90	666.40	655.40	660.70	+0.27%	2,235,500
2026-08-27	667.50	670.90	654.70	658.90	-0.99%	2,248,900
2026-08-26	650.80	667.70	647.30	665.50	+2.29%	2,918,400
2026-08-25	652.00	654.50	634.20	650.60	+0.15%	2,692,800
2026-08-24	645.30	653.50	638.70	649.60	+0.20%	2,395,300
2026-08-21	637.40	648.30	635.80	648.30	+0.84%	2,231,900
2026-08-20	640.10	649.40	629.50	642.90	+3.39%	3,856,900
2026-08-19	630.60	642.00	621.80	621.80	-2.20%	5,497,300
2026-08-18	662.70	667.40	630.20	635.80	-5.20%	4,161,800
2026-08-17	698.00	698.90	667.40	670.70	-2.92%	3,560,900
2026-08-14	656.80	691.80	654.70	690.90	+4.13%	4,883,200
2026-08-13	675.00	676.00	652.80	663.50	-1.03%	3,947,100
2026-08-12	652.00	674.00	648.60	670.40	+2.40%	3,161,000
2026-08-10	666.80	671.70	648.20	654.70	-0.58%	3,677,000
2026-08-07	631.60	662.50	627.10	658.50	+5.66%	5,831,500
2026-08-06	595.10	626.60	594.00	623.20	+3.04%	4,598,900
2026-08-05	594.00	604.80	589.10	604.80	+2.80%	4,148,500
2026-08-04	595.50	611.20	583.50	588.30	-1.21%	5,581,200
2026-08-03	570.80	599.60	554.70	595.50	+0.80%	6,923,300
2026-07-31	621.80	625.40	590.80	590.80	-14.48%	11,781,200
2026-07-30	693.00	708.00	686.40	690.80	+0.96%	4,641,100
2026-07-29	671.50	684.20	662.10	684.20	+3.43%	4,933,100
2026-07-28	680.10	682.00	653.10	661.50	-3.06%	4,205,900
2026-07-27	656.60	685.90	653.00	682.40	+5.54%	4,424,900
2026-07-24	637.50	658.80	632.30	646.60	+1.59%	3,709,300
2026-07-23	632.00	642.60	631.30	636.50	-0.41%	2,405,500
2026-07-22	638.00	641.90	632.00	639.10	+0.88%	2,623,200
2026-07-21	620.70	636.80	614.60	633.50	+3.39%	3,816,100
2026-07-17	622.10	628.90	604.10	612.70	-1.98%	3,763,500
2026-07-16	608.70	628.40	605.80	625.10	+1.03%	3,356,000
2026-07-15	618.90	629.90	609.00	618.70	+2.16%	2,685,700
2026-07-14	592.00	610.50	589.70	605.60	+2.70%	3,524,600
2026-07-13	586.30	595.70	582.20	589.70	+0.94%	3,422,900
2026-07-10	576.60	588.50	569.00	584.20	+1.55%	5,079,100
2026-07-09	586.40	588.20	571.60	575.30	-1.15%	2,359,600
2026-07-08	599.00	599.90	576.10	582.00	-1.26%	3,539,800
2026-07-07	587.00	604.90	581.00	589.40	+0.41%	5,249,100
2026-07-06	579.00	588.20	574.00	587.00	+2.32%	3,068,400
2026-07-03	566.40	577.40	565.50	573.70	+1.29%	2,743,300
2026-07-02	557.60	577.90	551.40	566.40	+3.13%	3,287,800
2026-07-01	553.50	555.50	542.60	549.20	-0.02%	2,611,300
2026-06-30	565.90	566.60	545.70	549.30	-2.31%	2,922,000
2026-06-29	566.80	568.30	559.00	562.30	-0.43%	2,757,700
2026-06-26	580.00	582.20	557.20	564.70	-4.22%	3,773,300
2026-06-25	582.00	594.20	578.70	589.60	+4.63%	5,449,700
2026-06-24	561.80	577.70	556.10	563.50	+0.99%	3,297,300
2026-06-23	567.60	570.60	558.00	558.00	-0.21%	4,147,400
2026-06-22	560.70	567.50	556.00	559.20	+0.41%	2,412,600
2026-06-19	577.00	582.10	555.60	556.90	-4.44%	4,264,900
2026-06-18	588.30	594.30	582.80	582.80	-1.59%	2,572,600
2026-06-17	578.00	598.90	576.50	592.20	+0.75%	2,279,400
2026-06-16	590.80	597.00	577.40	587.80	-0.32%	2,461,700
2026-06-15	577.70	591.10	576.10	589.70	+2.08%	2,590,400
2026-06-12	601.00	609.00	576.80	577.70	-2.25%	3,854,300
2026-06-11	580.10	593.80	573.50	591.00	-1.01%	3,209,900
2026-06-10	613.90	619.00	594.30	597.00	-3.73%	4,125,000
2026-06-09	620.00	630.30	613.00	620.10	+2.34%	3,106,400
2026-06-08	621.30	632.50	596.90	605.90	-4.02%	4,149,100
2026-06-05	627.20	634.70	612.70	631.30	-0.43%	3,399,700
2026-06-04	626.00	649.00	620.90	634.00	+2.72%	5,781,900
2026-06-03	605.00	621.50	603.80	617.20	+3.42%	3,826,200
2026-06-02	596.00	603.80	592.30	596.80	-1.08%	3,480,900
2026-06-01	605.70	607.00	591.40	603.30	-1.03%	3,356,100
2026-05-29	601.00	612.50	597.20	609.60	+2.70%	5,799,100
2026-05-28	593.10	599.70	583.00	593.60	-0.27%	3,033,200
2026-05-27	584.70	603.30	582.30	595.20	+2.41%	3,499,800
2026-05-26	600.00	601.30	574.30	581.20	-1.86%	4,606,200
2026-05-25	604.00	605.30	586.20	592.20	+1.32%	4,283,800
2026-05-22	578.00	592.10	577.80	584.50	+1.33%	2,663,500
2026-05-21	586.90	590.80	574.80	576.80	-0.02%	3,202,900
2026-05-20	595.00	598.90	575.50	576.90	-3.04%	4,086,100
2026-05-19	597.00	602.30	589.30	595.00	+0.73%	4,975,800
2026-05-18	581.80	597.90	575.70	590.70	+1.27%	5,025,500
2026-05-15	580.00	596.60	567.20	583.30	+3.94%	7,698,500
2026-05-14	542.60	562.80	539.70	561.20	+4.20%	4,136,600
2026-05-13	542.90	547.00	536.80	538.60	-2.02%	3,789,200
2026-05-12	555.00	555.00	544.10	549.70	-0.87%	3,810,400
2026-05-11	544.20	556.70	538.30	554.50	+3.80%	4,245,300
2026-05-08	522.20	535.90	517.00	534.20	+3.55%	4,351,900
2026-05-07	519.00	527.90	508.00	515.90	+2.20%	5,366,500
2026-05-01	497.70	511.50	489.80	504.80	+1.16%	3,626,400
2026-04-30	500.30	508.10	498.20	499.00	-1.58%	3,587,800
2026-04-28	501.20	510.10	499.30	507.00	+1.95%	3,121,200
2026-04-27	494.00	498.10	490.10	497.30	+0.71%	3,802,600
2026-04-24	515.20	515.90	486.20	493.80	-10.64%	10,212,900
2026-04-23	588.30	594.30	547.10	552.60	-6.70%	5,186,100
2026-04-22	600.00	604.10	588.40	592.30	-2.41%	3,365,600
2026-04-21	602.00	611.50	597.20	606.90	+1.10%	2,544,600
2026-04-20	594.00	603.50	590.50	600.30	+1.06%	2,824,700
2026-04-17	601.70	605.20	593.30	594.00	-3.84%	3,041,200
2026-04-16	606.60	621.00	604.30	617.70	+3.54%	4,198,700
2026-04-15	581.80	598.20	581.10	596.60	+4.34%	3,459,700
2026-04-14	569.80	579.00	568.60	571.80	+1.29%	2,467,500
2026-04-13	570.00	575.90	564.50	564.50	-1.52%	1,856,600
2026-04-10	578.00	584.60	573.20	573.20	+0.07%	3,014,400
2026-04-09	579.70	582.80	572.80	572.80	-1.26%	2,449,700
2026-04-08	571.80	585.00	566.00	580.10	+5.09%	3,286,100
2026-04-07	553.00	554.30	546.60	552.00	-0.20%	1,691,800
2026-04-06	554.00	560.90	552.10	553.10	+0.00%	1,859,500
2026-04-03	540.00	554.70	539.10	553.10	+3.19%	2,557,600
2026-04-02	546.10	552.10	533.30	536.00	-1.49%	2,811,700
2026-04-01	532.00	544.70	527.30	544.10	+6.02%	3,182,300
2026-03-31	508.00	522.50	506.90	513.20	+0.20%	3,066,600
2026-03-30	494.10	513.70	491.70	512.20	-2.97%	3,738,800
2026-03-27	512.00	531.90	511.10	527.90	+2.43%	3,496,000
2026-03-26	515.00	518.80	510.00	515.40	+0.04%	2,826,700
2026-03-25	511.00	517.40	511.00	515.20	+3.12%	2,327,200
2026-03-24	497.00	501.00	492.10	499.60	+2.90%	2,274,700
2026-03-23	489.50	494.40	482.80	485.50	-2.41%	3,448,000
2026-03-19	498.00	501.90	494.70	497.50	-2.78%	4,304,900
2026-03-18	508.90	511.70	504.90	511.70	+2.75%	2,352,600
2026-03-17	510.80	511.20	495.40	498.00	-0.04%	2,351,400
2026-03-16	508.60	515.60	497.20	498.20	-1.95%	3,107,800
2026-03-13	507.50	514.70	503.60	508.10	-1.82%	2,517,500
2026-03-12	521.00	525.00	511.70	517.50	-1.13%	3,325,600
2026-03-11	524.40	529.40	520.50	523.40	+1.75%	2,919,100
2026-03-10	515.60	521.60	506.00	514.40	+1.74%	3,590,500
2026-03-09	496.10	517.40	488.40	505.60	-7.09%	5,718,800
2026-03-06	530.90	544.50	530.20	544.20	+1.13%	2,494,200
2026-03-05	545.10	548.40	535.50	538.10	+2.48%	3,686,400
2026-03-04	541.40	546.70	519.30	525.10	-6.03%	3,804,000
2026-03-03	579.10	585.20	557.40	558.80	-4.56%	2,984,900
2026-03-02	580.10	588.40	574.10	585.50	-1.89%	2,807,300
2026-02-27	591.40	597.20	589.30	596.80	+0.91%	3,530,200
2026-02-26	597.60	607.30	586.30	591.40	-1.00%	3,681,000
2026-02-25	594.00	602.70	589.80	597.40	+0.67%	2,863,800
2026-02-24	584.50	602.60	583.00	593.40	+0.32%	2,968,500
2026-02-20	597.30	598.90	585.10	591.50	-0.99%	2,729,700
2026-02-19	600.00	607.50	595.20	597.40	+0.71%	3,645,200
2026-02-18	585.00	595.00	575.60	593.20	+3.49%	4,077,600
2026-02-17	589.90	590.80	567.20	573.20	-1.39%	4,076,000
2026-02-16	582.40	585.90	578.80	581.30	-1.26%	3,532,000
2026-02-13	604.00	605.90	585.20	588.70	-3.71%	5,491,500
2026-02-12	629.00	637.70	611.40	611.40	-2.18%	4,045,000
2026-02-10	619.50	640.70	618.00	625.00	+3.55%	5,412,800
2026-02-09	647.30	651.00	601.10	603.60	-2.22%	7,085,900
2026-02-06	640.00	644.30	615.10	617.30	-6.10%	6,822,600
2026-02-05	701.10	717.80	626.00	657.40	-5.14%	9,558,400
2026-02-04	678.10	695.20	676.20	693.00	+1.55%	2,886,400
2026-02-03	676.00	687.00	672.50	682.40	+2.46%	2,915,300
2026-02-02	685.00	692.60	663.10	666.00	-0.79%	2,622,700
2026-01-30	665.40	674.60	660.80	671.30	+2.43%	2,518,200
2026-01-29	653.50	661.30	645.90	655.40	-0.65%	2,419,300
2026-01-28	661.00	667.20	654.80	659.70	-2.37%	3,964,800
2026-01-27	676.00	684.20	672.10	675.70	-0.60%	2,000,100
2026-01-26	684.90	696.00	677.20	679.80	-4.09%	2,465,700
2026-01-23	700.40	711.10	693.70	708.80	+0.87%	2,876,700
2026-01-22	701.00	714.80	699.40	702.70	+1.47%	3,102,300
2026-01-21	693.00	699.10	688.00	692.50	-2.19%	3,325,900
2026-01-20	713.00	717.60	703.70	708.00	-1.27%	2,121,900
2026-01-19	722.30	728.20	707.80	717.10	-1.97%	3,226,800
2026-01-16	720.00	735.90	719.50	731.50	+1.26%	1,868,200
2026-01-15	719.80	729.20	714.80	722.40	-0.11%	2,378,500
2026-01-14	698.70	726.80	694.00	723.20	+4.15%	3,731,400
2026-01-13	714.80	714.80	687.00	694.40	-0.90%	2,903,200
2026-01-09	699.00	707.40	696.40	700.70	+0.33%	2,287,400
2026-01-08	701.00	712.00	694.20	698.40	-0.43%	2,152,700
2026-01-07	691.10	709.50	689.20	701.40	+1.43%	2,390,900
2026-01-06	695.00	707.10	690.30	691.50	+0.13%	2,246,800
2026-01-05	687.20	696.40	685.00	690.60	+1.54%	1,996,100
2025-12-30	685.30	688.30	678.40	680.10	-1.85%	2,329,500
2025-12-29	690.00	693.20	685.50	692.90	+0.70%	1,816,700
2025-12-26	702.80	703.30	685.40	688.10	-0.68%	1,846,700
2025-12-25	695.00	702.40	692.80	692.80	-0.49%	1,304,400
2025-12-24	698.40	701.90	694.00	696.20	-0.84%	1,996,800
2025-12-23	691.00	704.90	690.10	702.10	+2.15%	2,771,400
2025-12-22	691.00	696.60	679.00	687.30	+0.39%	2,744,500
2025-12-19	690.00	691.00	677.00	684.60	-0.31%	3,193,400
2025-12-18	693.70	694.80	675.50	686.70	-1.08%	2,964,900
2025-12-17	701.00	707.30	692.10	694.20	-2.87%	3,022,300
2025-12-16	717.00	718.10	704.00	714.70	-1.73%	3,076,000
2025-12-15	705.00	729.40	704.00	727.30	+1.71%	4,529,900
2025-12-12	708.00	719.20	705.20	715.10	+3.07%	4,808,900
2025-12-11	703.60	721.00	691.70	693.80	+0.83%	4,644,400
2025-12-10	690.00	707.60	678.80	688.10	+1.43%	5,207,500
2025-12-09	670.10	684.30	664.90	678.40	+5.72%	5,908,100
2025-12-08	638.00	643.70	631.30	641.70	+0.96%	2,015,600
2025-12-05	638.90	648.00	633.70	635.60	-2.09%	2,504,600
2025-12-04	635.00	649.20	631.70	649.20	+1.69%	2,720,900
2025-12-03	640.00	644.80	635.00	638.40	-0.53%	2,211,800
2025-12-02	658.80	663.90	641.50	641.80	-2.58%	2,822,300
2025-12-01	663.00	673.10	656.70	658.80	+0.40%	3,649,000
2025-11-28	645.00	661.00	641.20	656.20	+1.67%	2,454,500
2025-11-27	636.00	649.90	631.20	645.40	+1.70%	2,663,400
2025-11-26	649.70	649.70	625.10	634.60	+2.17%	3,872,300
2025-11-25	628.00	628.00	614.70	621.10	+0.32%	2,545,300
2025-11-21	597.80	621.20	597.30	619.10	+2.08%	3,223,200
2025-11-20	604.90	613.00	599.40	606.50	+1.54%	2,155,600
2025-11-19	612.40	613.60	594.70	597.30	-3.21%	3,488,300
2025-11-18	626.80	631.50	615.00	617.10	-3.02%	2,390,400
2025-11-17	640.00	645.20	629.50	636.30	-1.36%	2,855,300
2025-11-14	635.80	645.90	630.00	645.10	+0.00%	2,301,300
2025-11-13	644.00	650.30	636.50	645.10	-0.36%	2,700,800
2025-11-12	650.00	661.90	639.90	647.40	+0.42%	3,851,700
2025-11-11	630.00	644.70	624.90	644.70	+3.55%	4,471,700
2025-11-10	608.10	629.30	605.30	622.60	+3.91%	4,464,000
2025-11-07	615.00	618.30	595.30	599.20	-2.20%	5,340,800
2025-11-06	600.00	620.50	592.40	612.70	+15.45%	11,243,000
2025-11-05	537.30	539.50	519.30	530.70	-1.67%	3,754,100
2025-11-04	535.60	546.50	534.20	539.70	+1.75%	2,985,600
2025-10-31	543.30	543.70	526.10	530.40	-0.86%	2,558,600
2025-10-30	532.30	535.70	527.70	535.00	+0.30%	2,782,600
2025-10-29	540.50	544.00	532.40	533.40	-1.13%	2,133,600
2025-10-28	554.00	557.80	539.50	539.50	-3.97%	1,809,700
2025-10-27	554.00	561.80	553.30	561.80	+2.28%	2,225,000
2025-10-24	549.00	552.30	544.40	549.30	+0.26%	1,733,700
2025-10-23	537.00	548.60	536.80	547.90	+0.51%	2,110,300
2025-10-22	534.40	548.70	533.70	545.10	+1.60%	2,063,800
2025-10-21	540.00	543.90	533.30	536.50	+0.45%	1,451,600
2025-10-20	530.10	536.60	528.00	534.10	+2.42%	1,745,100
2025-10-17	521.00	527.40	519.00	521.50	-1.42%	1,733,400
2025-10-16	531.00	533.60	525.70	529.00	+0.02%	1,807,900
2025-10-15	516.80	530.90	514.70	528.90	+3.20%	2,059,900
2025-10-14	514.50	521.20	508.60	512.50	-2.84%	3,812,700
2025-10-10	542.70	550.00	525.00	527.50	-4.56%	3,134,300
2025-10-09	541.70	552.70	539.70	552.70	+2.98%	2,455,600
2025-10-08	548.00	549.70	535.10	536.70	-2.35%	1,787,800
2025-10-07	540.40	551.70	538.10	549.60	+0.83%	2,207,700
2025-10-06	546.40	547.70	535.50	545.10	+3.32%	3,313,900

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：11月（+21.59%）。最も弱い月：2月（-11.28%）。日次データ2年分（2025–2026）に基づく。

1月-2.50%
2月-11.28%
3月-8.14%
4月-9.96%
5月+10.28%
6月-0.30%
7月+5.79%
8月+5.39%
9月-0.56%
10月+2.53%
11月+21.59%
12月+3.23%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

KONICA MINOLTA,INC.（4902.T）の直近終値は？

2026-10-16 時点で 683.90。Closelookデータレイクの日次価格記録より。

4902.T の52週高値・安値は？

直近52週間で高値 735.90、安値 482.80（2026-10-16 時点）。

KONICA MINOLTA,INC. が歴史的に最も強い月と弱い月は？

歴史的に、4902.T の最も強い月は 11月（平均 +21.59%）、最も弱い月は 2月（平均 -11.28%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。