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

協和コンサルタンツ(9647)の株価時系列情報

協和コンサルタンツ(9647)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
2024/03/28 4,630 4,690 4,630 4,685 900
2024/03/26 4,730 4,730 4,700 4,700 200
2024/03/25 4,810 4,810 4,800 4,800 400
2024/03/22 4,840 4,840 4,800 4,800 400
2024/03/21 4,820 4,825 4,755 4,820 600
2024/03/19 4,785 4,815 4,785 4,815 300
2024/03/18 4,670 4,775 4,540 4,775 1,000
2024/03/14 4,710 4,740 4,710 4,740 200
2024/03/13 4,745 4,745 4,670 4,695 500
2024/03/12 4,650 4,745 4,650 4,745 800
2024/03/11 4,630 4,635 4,630 4,635 300
2024/03/07 4,580 4,590 4,520 4,590 400
2024/03/06 4,580 4,580 4,580 4,580 100
2024/03/05 4,610 4,610 4,500 4,560 1,800
2024/03/04 4,660 4,730 4,610 4,625 600
2024/03/01 4,650 4,650 4,625 4,650 400
2024/02/29 4,645 4,650 4,575 4,650 300
2024/02/28 4,685 4,710 4,615 4,710 400
2024/02/27 4,660 4,685 4,660 4,685 400
2024/02/26 4,610 4,660 4,610 4,660 600
2024/02/22 4,600 4,600 4,600 4,600 400
2024/02/21 4,630 4,630 4,630 4,630 200
2024/02/19 4,625 4,695 4,625 4,695 800
2024/02/16 4,695 4,695 4,695 4,695 100
2024/02/15 4,480 4,590 4,480 4,590 400
2024/02/14 4,370 4,585 4,370 4,480 1,000
2024/02/13 4,315 4,335 4,245 4,335 900
2024/02/09 4,440 4,440 4,385 4,385 500
2024/02/08 4,540 4,555 4,540 4,555 200
2024/02/07 4,645 4,645 4,605 4,610 600
2024/02/06 4,745 4,745 4,610 4,610 600
2024/02/05 4,685 4,765 4,685 4,765 300
2024/02/02 4,750 4,800 4,635 4,680 1,700
2024/02/01 4,710 4,750 4,640 4,750 1,000
2024/01/31 4,655 4,745 4,655 4,700 1,800
2024/01/30 4,655 4,655 4,655 4,655 100
2024/01/29 4,600 4,660 4,580 4,660 1,100
2024/01/26 4,450 4,635 4,445 4,600 2,100
2024/01/25 4,410 4,470 4,410 4,445 800
2024/01/24 4,405 4,410 4,370 4,410 300
2024/01/23 4,400 4,400 4,255 4,380 1,300
2024/01/22 4,475 4,475 4,400 4,400 400
2024/01/19 4,340 4,555 4,340 4,515 1,700
2024/01/18 4,270 4,270 4,270 4,270 200
2024/01/17 4,205 4,220 4,205 4,220 300
2024/01/16 4,255 4,255 4,205 4,205 1,300
2024/01/15 4,150 4,250 4,130 4,175 4,400
2024/01/12 3,970 4,030 3,955 3,955 1,600
2024/01/10 4,020 4,040 4,000 4,040 600
2024/01/09 4,115 4,115 4,115 4,115 100
2024/01/05 4,080 4,120 4,045 4,060 1,700
2024/01/04 3,970 4,015 3,970 4,010 1,700
2023/12/28 3,920 3,920 3,910 3,910 300
2023/12/27 3,910 3,925 3,910 3,925 500
2023/12/26 3,880 3,880 3,880 3,880 200
2023/12/25 3,855 3,860 3,855 3,860 1,100
2023/12/22 3,845 3,845 3,845 3,845 100
2023/12/20 3,835 3,850 3,835 3,835 1,000
2023/12/19 3,825 3,835 3,825 3,830 400
2023/12/18 3,820 3,820 3,820 3,820 100
2023/12/13 3,880 3,890 3,880 3,890 200
2023/12/12 3,915 3,915 3,865 3,915 300
2023/12/08 3,910 3,915 3,900 3,915 400
2023/12/07 3,865 3,865 3,860 3,860 300
2023/12/06 3,815 3,860 3,800 3,860 1,800
2023/12/05 3,855 3,855 3,780 3,815 1,000
2023/12/01 3,755 3,810 3,755 3,810 300
2023/11/30 3,760 3,760 3,760 3,760 100
2023/11/28 3,835 3,835 3,835 3,835 300
2023/11/27 3,800 3,835 3,800 3,835 600
2023/11/24 3,800 3,800 3,785 3,785 200
2023/11/21 3,770 3,770 3,770 3,770 100
2023/11/20 3,800 3,800 3,770 3,770 200
2023/11/16 3,785 3,785 3,785 3,785 200
2023/11/15 3,785 3,785 3,755 3,755 500
2023/11/13 3,785 3,785 3,785 3,785 100
2023/11/10 3,730 3,770 3,730 3,770 200
2023/11/09 3,760 3,760 3,730 3,730 300
2023/11/08 3,730 3,815 3,730 3,815 300
2023/11/06 3,755 3,755 3,735 3,735 300
2023/11/02 3,750 3,750 3,750 3,750 100
2023/11/01 3,790 3,795 3,750 3,750 500
2023/10/31 3,825 3,855 3,725 3,725 1,200
2023/10/30 3,880 3,880 3,880 3,880 100
2023/10/26 3,885 3,885 3,855 3,880 500
2023/10/25 3,920 3,920 3,920 3,920 200
2023/10/24 3,845 3,920 3,800 3,920 600
2023/10/23 3,915 3,915 3,915 3,915 100
2023/10/20 3,865 3,875 3,845 3,845 500
2023/10/19 3,855 3,855 3,855 3,855 100
2023/10/18 3,860 3,860 3,860 3,860 100
2023/10/17 3,855 3,865 3,845 3,855 700
2023/10/16 3,885 3,900 3,800 3,855 2,900
2023/10/13 3,940 4,095 3,940 4,095 3,100
2023/10/12 3,925 3,925 3,920 3,920 1,300
2023/10/11 3,905 3,905 3,860 3,860 1,000
2023/10/10 3,940 3,940 3,905 3,905 500
2023/10/06 3,865 3,870 3,865 3,870 200
2023/10/04 3,795 3,805 3,795 3,805 300
2023/10/03 3,925 3,925 3,840 3,865 500
2023/10/02 3,925 3,925 3,925 3,925 500
2023/09/29 3,930 3,930 3,925 3,925 300
2023/09/27 3,925 3,965 3,925 3,925 500
2023/09/26 3,925 3,925 3,925 3,925 100
2023/09/25 3,865 3,925 3,865 3,925 200
2023/09/22 3,825 3,865 3,805 3,865 600
2023/09/21 3,895 3,895 3,885 3,895 300
2023/09/20 3,965 3,965 3,965 3,965 200
2023/09/19 4,025 4,025 3,930 3,965 1,500
2023/09/15 3,850 3,885 3,850 3,885 300
2023/09/14 3,940 3,940 3,910 3,910 400
2023/09/12 3,990 3,990 3,920 3,990 300
2023/09/11 3,990 4,035 3,985 4,035 1,000
2023/09/08 4,000 4,050 3,965 4,010 800
2023/09/07 3,910 4,075 3,910 4,070 4,200
2023/09/06 3,890 3,890 3,890 3,890 300
2023/09/05 3,880 3,900 3,880 3,900 600
2023/09/04 3,915 3,915 3,915 3,915 100
2023/09/01 3,940 3,940 3,915 3,915 400
2023/08/31 3,915 3,950 3,915 3,920 400
2023/08/30 3,855 3,910 3,785 3,910 1,000
2023/08/29 3,920 3,920 3,735 3,860 1,400
2023/08/28 3,765 3,870 3,765 3,870 1,400
2023/08/25 3,730 3,765 3,730 3,745 500
2023/08/24 3,725 3,730 3,670 3,730 600
2023/08/21 3,685 3,685 3,685 3,685 300
2023/08/18 3,650 3,685 3,650 3,685 200
2023/08/17 3,650 3,720 3,650 3,715 1,200
2023/08/16 3,640 3,640 3,640 3,640 100
2023/08/15 3,630 3,665 3,630 3,665 300
2023/08/14 3,625 3,625 3,625 3,625 100
2023/08/10 3,610 3,660 3,610 3,660 700
2023/08/09 3,650 3,650 3,650 3,650 300
2023/08/08 3,650 3,650 3,650 3,650 100
2023/08/07 3,665 3,665 3,665 3,665 100
2023/08/04 3,590 3,655 3,590 3,635 1,000
2023/08/03 3,590 3,640 3,590 3,640 2,100
2023/08/02 3,635 3,640 3,590 3,640 500
2023/08/01 3,580 3,635 3,580 3,635 900
2023/07/27 3,590 3,595 3,590 3,595 200
2023/07/26 3,560 3,600 3,560 3,590 4,800
2023/07/25 3,690 3,690 3,620 3,660 1,100
2023/07/24 3,680 3,680 3,680 3,680 100
2023/07/21 3,620 3,655 3,620 3,655 500
2023/07/20 3,625 3,645 3,625 3,625 600
2023/07/19 3,625 3,670 3,620 3,640 1,900
2023/07/18 3,665 3,665 3,550 3,625 2,900
2023/07/14 3,820 3,925 3,795 3,805 4,800
2023/07/13 3,710 3,790 3,710 3,790 2,100
2023/07/12 3,765 3,765 3,700 3,740 2,800
2023/07/11 3,800 3,800 3,765 3,765 1,100
2023/07/10 3,875 3,875 3,745 3,800 3,500
2023/07/07 3,930 4,075 3,930 4,075 1,900
2023/07/06 3,850 3,920 3,840 3,920 900
2023/07/05 4,005 4,005 3,915 3,915 1,200
2023/07/04 4,030 4,050 4,010 4,020 700
2023/07/03 4,000 4,075 4,000 4,075 800
2023/06/30 3,890 3,985 3,890 3,985 700
2023/06/29 3,895 3,940 3,895 3,940 300
2023/06/28 3,940 3,940 3,940 3,940 400
2023/06/27 3,855 4,000 3,850 4,000 4,400
2023/06/26 3,795 3,850 3,765 3,850 1,500
2023/06/23 3,800 3,800 3,730 3,730 500
2023/06/21 3,725 3,780 3,725 3,730 1,700
2023/06/20 3,755 3,755 3,645 3,725 900
2023/06/19 3,695 3,760 3,695 3,760 800
2023/06/16 3,625 3,625 3,625 3,625 100
2023/06/15 3,600 3,600 3,600 3,600 100
2023/06/14 3,585 3,585 3,585 3,585 600
2023/06/13 3,585 3,585 3,585 3,585 100
2023/06/12 3,600 3,600 3,585 3,585 300
2023/06/09 3,580 3,580 3,580 3,580 100
2023/06/08 3,590 3,590 3,590 3,590 500
2023/06/07 3,590 3,590 3,590 3,590 100
2023/06/06 3,680 3,680 3,585 3,585 900
2023/06/02 3,620 3,635 3,620 3,635 300
2023/06/01 3,640 3,640 3,620 3,620 400
2023/05/30 3,640 3,640 3,640 3,640 300
2023/05/29 3,650 3,650 3,640 3,640 200
2023/05/26 3,650 3,650 3,650 3,650 100
2023/05/25 3,660 3,660 3,655 3,655 500
2023/05/23 3,670 3,670 3,655 3,655 400
2023/05/22 3,710 3,725 3,655 3,670 700
2023/05/19 3,655 3,655 3,640 3,640 400
2023/05/18 3,670 3,670 3,635 3,635 500
2023/05/17 3,645 3,665 3,645 3,660 800
2023/05/16 3,720 3,750 3,695 3,695 500
2023/05/15 3,715 3,715 3,715 3,715 200
2023/05/12 3,640 3,715 3,640 3,715 300
2023/05/10 3,640 3,645 3,640 3,645 200
2023/05/02 3,640 3,640 3,640 3,640 100
2023/05/01 3,730 3,730 3,640 3,640 400
2023/04/28 3,645 3,745 3,640 3,730 1,300
2023/04/27 3,605 3,620 3,605 3,620 400
2023/04/26 3,645 3,645 3,605 3,620 600
2023/04/25 3,635 3,645 3,630 3,645 400
2023/04/24 3,765 3,765 3,600 3,630 1,100
2023/04/21 3,800 3,800 3,625 3,695 1,600
2023/04/20 3,880 3,880 3,750 3,795 1,400
2023/04/19 4,030 4,100 3,875 3,880 4,900

このページの先頭へ