日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

コンドーテック(7438)の株価時系列情報

コンドーテック(7438)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 1,159 1,163 1,130 1,142 48,700
2019/12/27 1,180 1,183 1,148 1,159 46,900
2019/12/26 1,173 1,180 1,162 1,180 24,700
2019/12/25 1,172 1,174 1,153 1,173 25,200
2019/12/24 1,163 1,172 1,149 1,172 26,800
2019/12/23 1,169 1,173 1,164 1,169 17,400
2019/12/20 1,156 1,178 1,154 1,169 42,800
2019/12/19 1,144 1,161 1,141 1,156 20,300
2019/12/18 1,160 1,160 1,131 1,138 26,400
2019/12/17 1,132 1,159 1,132 1,159 30,200
2019/12/16 1,145 1,153 1,131 1,131 38,700
2019/12/13 1,160 1,160 1,142 1,143 86,600
2019/12/12 1,143 1,154 1,142 1,144 21,000
2019/12/11 1,147 1,158 1,146 1,146 21,700
2019/12/10 1,150 1,165 1,142 1,142 50,300
2019/12/09 1,140 1,159 1,140 1,149 47,000
2019/12/06 1,100 1,138 1,097 1,131 86,100
2019/12/05 1,101 1,121 1,101 1,116 38,000
2019/12/04 1,097 1,107 1,089 1,099 23,100
2019/12/03 1,087 1,101 1,085 1,100 14,600
2019/12/02 1,095 1,107 1,095 1,102 16,600
2019/11/29 1,088 1,098 1,088 1,092 13,000
2019/11/28 1,093 1,093 1,085 1,088 12,400
2019/11/27 1,074 1,092 1,074 1,091 12,400
2019/11/26 1,084 1,085 1,070 1,072 20,500
2019/11/25 1,106 1,111 1,067 1,069 48,100
2019/11/22 1,099 1,109 1,093 1,104 30,500
2019/11/21 1,085 1,099 1,068 1,099 22,500
2019/11/20 1,080 1,089 1,075 1,079 16,100
2019/11/19 1,086 1,093 1,083 1,084 17,900
2019/11/18 1,071 1,088 1,071 1,082 23,200
2019/11/15 1,035 1,085 1,031 1,071 37,300
2019/11/14 1,057 1,058 1,038 1,048 22,500
2019/11/13 1,082 1,085 1,054 1,054 26,100
2019/11/12 1,087 1,091 1,073 1,082 43,100
2019/11/11 1,100 1,122 1,089 1,091 71,900
2019/11/08 1,075 1,114 1,069 1,086 184,200
2019/11/07 993 999 989 992 16,900
2019/11/06 993 995 987 993 8,200
2019/11/05 984 993 980 993 23,500
2019/11/01 971 978 969 977 11,400
2019/10/31 979 979 973 978 8,700
2019/10/30 965 976 962 976 19,900
2019/10/29 964 974 963 966 12,100
2019/10/28 963 964 950 963 11,000
2019/10/25 961 961 951 955 14,800
2019/10/24 965 965 950 956 16,900
2019/10/23 967 967 951 963 19,300
2019/10/21 967 977 966 971 15,900
2019/10/18 971 978 964 971 14,700
2019/10/17 963 965 957 965 12,600
2019/10/16 967 979 958 968 15,400
2019/10/15 989 989 964 965 63,500
2019/10/11 980 989 969 978 58,200
2019/10/10 984 985 956 968 27,100
2019/10/09 935 990 930 977 67,600
2019/10/08 924 947 912 935 32,000
2019/10/07 913 918 906 917 13,700
2019/10/04 908 912 897 910 9,200
2019/10/03 902 913 902 913 12,400
2019/10/02 920 927 916 922 17,800
2019/10/01 917 930 912 926 13,900
2019/09/30 927 928 908 917 17,500
2019/09/27 939 939 925 939 13,300
2019/09/26 951 958 944 950 32,400
2019/09/25 933 940 922 940 16,300
2019/09/24 934 937 924 933 21,000
2019/09/20 945 945 926 931 18,700
2019/09/19 935 945 925 940 25,300
2019/09/18 924 934 914 934 21,700
2019/09/17 924 927 913 924 26,600
2019/09/13 920 924 911 924 38,900
2019/09/12 906 922 901 914 29,900
2019/09/11 892 909 892 909 22,600
2019/09/10 882 892 882 892 11,600
2019/09/09 878 883 874 882 11,200
2019/09/06 873 876 868 869 6,700
2019/09/05 857 871 857 871 14,100
2019/09/04 855 857 852 852 9,500
2019/09/03 852 863 848 859 15,900
2019/09/02 867 868 855 855 17,400
2019/08/30 857 869 855 868 15,800
2019/08/29 863 864 852 855 18,400
2019/08/28 863 868 859 862 76,000
2019/08/27 884 884 864 864 18,700
2019/08/26 874 876 870 870 22,600
2019/08/23 886 886 878 882 13,700
2019/08/22 893 893 880 881 9,300
2019/08/21 887 891 884 890 8,300
2019/08/20 892 900 885 900 12,800
2019/08/19 885 891 880 884 7,300
2019/08/16 880 886 876 885 9,300
2019/08/15 877 883 875 882 11,700
2019/08/14 877 895 877 895 13,100
2019/08/13 879 891 873 888 22,000
2019/08/09 883 885 875 881 21,600
2019/08/08 892 901 889 893 13,900
2019/08/07 893 901 882 899 19,000
2019/08/06 880 898 873 893 75,300
2019/08/05 908 908 886 895 28,900
2019/08/02 923 923 902 904 27,800
2019/08/01 928 929 918 929 7,100
2019/07/31 926 931 925 926 6,300
2019/07/30 930 937 925 934 17,800
2019/07/29 923 923 915 923 13,900
2019/07/26 925 925 917 923 8,300
2019/07/25 920 929 920 925 9,300
2019/07/24 915 923 915 920 42,800
2019/07/23 910 923 910 921 6,800
2019/07/22 917 922 909 910 12,500
2019/07/19 903 917 901 913 17,500
2019/07/18 924 924 905 905 26,000
2019/07/17 935 935 923 926 10,200
2019/07/16 935 939 932 935 6,700
2019/07/12 935 940 931 932 6,100
2019/07/11 927 935 927 935 12,600
2019/07/10 935 935 926 927 26,300
2019/07/09 944 950 935 938 14,800
2019/07/08 955 958 943 943 16,500
2019/07/05 956 960 953 958 16,800
2019/07/04 950 956 949 956 10,300
2019/07/03 938 953 935 952 29,200
2019/07/02 934 944 929 942 17,400
2019/07/01 934 938 927 938 28,500
2019/06/28 927 928 920 920 23,400
2019/06/27 924 927 919 927 20,200
2019/06/26 939 939 917 917 30,700
2019/06/25 949 952 936 941 17,000
2019/06/24 937 958 937 941 48,500
2019/06/21 939 996 929 982 80,200
2019/06/20 948 948 938 939 5,600
2019/06/19 939 946 932 946 17,700
2019/06/18 945 948 917 917 19,300
2019/06/17 944 956 942 947 14,400
2019/06/14 935 947 932 944 21,900
2019/06/13 951 951 939 940 13,400
2019/06/12 964 968 954 955 10,300
2019/06/11 962 970 962 968 12,900
2019/06/10 957 966 954 961 16,800
2019/06/07 950 957 942 957 16,800
2019/06/06 957 957 945 949 37,300
2019/06/05 927 957 927 951 30,200
2019/06/04 914 926 907 926 18,800
2019/06/03 916 916 905 914 18,400
2019/05/31 915 916 903 916 54,500
2019/05/30 906 910 900 910 6,700
2019/05/29 906 907 895 907 18,600
2019/05/28 916 916 907 907 12,100
2019/05/27 919 922 914 916 11,400
2019/05/24 914 925 912 920 23,300
2019/05/23 942 944 922 925 18,600
2019/05/22 933 947 933 944 17,100
2019/05/21 919 929 914 929 19,500
2019/05/20 922 927 919 927 32,400
2019/05/17 924 926 918 922 28,200
2019/05/16 920 922 907 919 21,600
2019/05/15 930 931 882 914 52,400
2019/05/14 906 921 879 921 42,400
2019/05/13 944 950 934 936 24,500
2019/05/10 945 950 931 945 34,800
2019/05/09 960 960 945 946 31,800
2019/05/08 976 976 963 964 26,600
2019/05/07 983 988 974 982 12,100
2019/04/26 981 989 970 976 18,600
2019/04/25 986 992 975 991 17,500
2019/04/24 986 986 977 978 32,200
2019/04/23 980 988 973 983 18,700
2019/04/22 979 987 968 976 21,500
2019/04/19 976 994 961 972 27,400
2019/04/18 988 988 968 973 10,100
2019/04/17 986 990 977 984 11,200
2019/04/16 994 994 980 985 10,600
2019/04/15 970 998 970 998 23,400
2019/04/12 986 986 961 964 14,400
2019/04/11 988 992 972 977 16,600
2019/04/10 1,008 1,008 990 991 22,200
2019/04/09 1,017 1,018 1,005 1,017 11,300
2019/04/08 1,027 1,027 1,012 1,017 9,300
2019/04/05 1,024 1,025 1,017 1,024 13,200
2019/04/04 1,017 1,022 1,012 1,016 6,700
2019/04/03 1,010 1,022 1,004 1,022 12,700
2019/04/02 1,028 1,028 1,011 1,018 11,200
2019/04/01 1,014 1,029 1,014 1,021 24,800
2019/03/29 1,011 1,011 1,002 1,006 9,300
2019/03/28 1,020 1,032 1,003 1,003 31,000
2019/03/27 1,017 1,035 1,009 1,032 38,500
2019/03/26 1,000 1,024 1,000 1,024 115,700
2019/03/25 1,022 1,022 995 997 82,300
2019/03/22 1,015 1,033 1,015 1,033 39,500
2019/03/20 1,022 1,027 1,012 1,018 38,300
2019/03/19 1,038 1,038 1,024 1,025 27,500
2019/03/18 1,034 1,039 1,032 1,038 44,300
2019/03/15 1,014 1,035 1,014 1,027 27,300
2019/03/14 1,024 1,027 1,011 1,013 21,700
2019/03/13 1,029 1,034 1,009 1,015 16,300
2019/03/12 1,019 1,038 1,019 1,035 26,700
2019/03/11 1,007 1,013 1,004 1,013 13,200
2019/03/08 1,013 1,015 1,000 1,007 38,200
2019/03/07 1,043 1,043 1,025 1,027 27,700
2019/03/06 1,066 1,066 1,046 1,048 17,900
2019/03/05 1,070 1,074 1,058 1,067 13,300
2019/03/04 1,068 1,082 1,060 1,079 28,200
2019/03/01 1,062 1,065 1,052 1,064 21,700
2019/02/28 1,038 1,067 1,036 1,062 38,400
2019/02/27 1,040 1,045 1,032 1,037 20,100
2019/02/26 1,047 1,047 1,033 1,040 10,900
2019/02/25 1,045 1,047 1,026 1,042 13,700
2019/02/22 1,044 1,046 1,036 1,040 12,000
2019/02/21 1,037 1,044 1,034 1,043 13,500
2019/02/20 1,029 1,047 1,029 1,040 15,400
2019/02/19 1,038 1,039 1,029 1,032 12,600
2019/02/18 1,019 1,035 1,018 1,034 19,000
2019/02/15 998 1,009 982 1,008 11,500
2019/02/14 1,010 1,025 999 1,003 16,000
2019/02/13 1,000 1,015 1,000 1,009 20,100
2019/02/12 977 1,005 977 1,000 20,300
2019/02/08 989 1,010 976 982 52,400
2019/02/07 970 972 956 968 20,600
2019/02/06 979 979 970 970 12,900
2019/02/05 962 984 962 976 19,000
2019/02/04 940 964 940 962 26,400
2019/02/01 936 939 931 932 12,500
2019/01/31 945 949 936 936 15,300
2019/01/30 947 951 942 942 22,600
2019/01/29 936 948 929 945 14,700
2019/01/28 955 955 935 935 20,700
2019/01/25 950 967 944 950 17,800
2019/01/24 945 948 924 944 19,200
2019/01/23 946 949 937 941 12,500
2019/01/22 956 957 940 956 14,600
2019/01/21 954 962 953 956 12,500
2019/01/18 953 967 949 952 18,400
2019/01/17 949 955 946 951 13,900
2019/01/16 947 960 942 942 12,600
2019/01/15 945 955 942 947 19,100
2019/01/11 951 961 945 949 18,400
2019/01/10 966 966 943 952 16,800
2019/01/09 976 978 969 969 12,000
2019/01/08 978 985 973 974 17,200
2019/01/07 992 995 970 976 20,800
2019/01/04 968 984 955 977 23,300

このページの先頭へ