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

コンヴァノ(6574)の株価時系列情報

コンヴァノ(6574)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
2026/02/24 122 122 117 119 1,464,100
2026/02/20 127 128 123 124 1,313,100
2026/02/19 132 133 126 130 1,914,400
2026/02/18 135 135 131 132 1,664,800
2026/02/17 145 147 132 136 4,483,800
2026/02/16 145 154 137 149 11,316,000
2026/02/13 125 131 124 130 2,070,000
2026/02/12 127 129 124 127 1,495,200
2026/02/10 125 127 124 127 962,300
2026/02/09 128 128 121 124 1,350,600
2026/02/06 126 126 118 124 1,861,900
2026/02/05 124 133 122 129 3,119,200
2026/02/04 120 124 119 122 1,377,400
2026/02/03 118 119 115 117 1,243,900
2026/02/02 117 117 112 114 2,203,600
2026/01/30 123 123 118 119 1,418,600
2026/01/29 125 128 123 124 931,600
2026/01/28 133 133 124 126 1,949,100
2026/01/27 134 138 129 133 3,463,800
2026/01/26 127 127 123 124 1,658,700
2026/01/23 130 131 128 129 1,204,400
2026/01/22 132 133 128 128 1,715,200
2026/01/21 132 133 127 131 2,915,100
2026/01/20 137 138 134 136 1,355,000
2026/01/19 138 140 133 138 2,275,000
2026/01/16 143 144 135 139 3,877,000
2026/01/15 141 148 133 142 8,582,200
2026/01/14 131 145 130 140 6,855,100
2026/01/13 145 168 133 133 18,819,800
2026/01/09 132 146 129 136 8,642,500
2026/01/08 135 135 127 130 4,395,800
2026/01/07 129 146 128 136 13,141,500
2026/01/06 125 129 120 122 3,766,500
2026/01/05 118 125 118 121 5,250,000
2025/12/30 115 115 108 112 2,682,100
2025/12/29 117 119 112 116 3,215,600
2025/12/26 109 118 107 117 5,780,300
2025/12/25 105 107 104 106 1,996,500
2025/12/24 114 115 102 104 5,054,500
2025/12/23 112 121 109 114 3,580,600
2025/12/22 105 113 104 112 3,939,500
2025/12/19 102 106 101 103 2,278,200
2025/12/18 106 109 100 103 2,713,800
2025/12/17 108 116 103 105 5,560,400
2025/12/16 108 110 104 104 2,069,700
2025/12/15 101 112 97 110 2,959,100
2025/12/12 103 105 100 102 1,116,700
2025/12/11 107 108 103 104 1,421,600
2025/12/10 105 108 103 105 1,761,800
2025/12/09 100 104 100 102 1,359,500
2025/12/08 105 106 99 100 1,864,200
2025/12/05 109 110 101 103 2,042,600
2025/12/04 109 112 108 108 746,100
2025/12/03 112 113 108 108 1,158,400
2025/12/02 115 115 108 110 1,092,500
2025/12/01 123 123 113 114 1,534,100
2025/11/28 118 123 115 120 1,602,400
2025/11/27 111 120 111 118 2,888,600
2025/11/26 107 109 102 109 2,452,800
2025/11/25 115 118 106 108 4,507,700
2025/11/21 113 128 111 124 4,736,900
2025/11/20 113 118 111 115 1,837,100
2025/11/19 111 113 108 111 2,242,600
2025/11/18 110 119 104 108 4,043,800
2025/11/17 107 110 102 107 4,382,800
2025/11/14 118 123 111 112 6,345,100
2025/11/13 134 135 116 123 8,022,800
2025/11/12 127 142 124 139 4,128,900
2025/11/11 126 129 122 127 2,350,300
2025/11/10 119 129 119 129 3,074,500
2025/11/07 116 122 113 119 3,357,200
2025/11/06 125 125 117 118 2,038,900
2025/11/05 128 128 111 120 6,927,900
2025/11/04 152 152 131 131 4,940,600
2025/10/31 153 156 150 152 1,861,900
2025/10/30 160 160 150 153 3,082,000
2025/10/29 159 161 154 158 2,056,900
2025/10/28 181 181 159 159 3,508,800
2025/10/27 193 194 180 180 3,614,100
2025/10/24 186 189 174 188 3,898,700
2025/10/23 191 208 181 185 7,075,400
2025/10/22 168 200 166 199 13,722,700
2025/10/21 157 175 153 168 4,828,400
2025/10/20 156 166 150 157 2,787,800
2025/10/17 149 150 145 148 2,152,000
2025/10/16 155 161 150 154 2,180,900
2025/10/15 155 159 152 155 2,172,100
2025/10/14 164 175 153 156 4,504,100
2025/10/10 185 193 169 169 9,442,800
2025/10/09 191 194 185 185 2,201,900
2025/10/08 205 205 195 195 2,873,400
2025/10/07 210 218 198 203 4,990,600
2025/10/06 216 218 198 212 3,493,500
2025/10/03 191 218 191 218 6,164,000
2025/10/02 197 209 190 190 2,490,800
2025/10/01 210 211 198 200 2,079,600
2025/09/30 209 216 201 212 2,666,300
2025/09/29 202 209 197 209 2,181,100
2025/09/26 199 215 192 215 3,580,300
2025/09/25 220 221 203 204 3,433,400
2025/09/24 236 238 223 226 3,387,800
2025/09/22 240 257 232 236 4,543,100
2025/09/19 230 267 227 242 10,190,900
2025/09/18 247 251 224 226 5,170,900
2025/09/17 237 275 236 255 15,723,500
2025/09/16 236 249 226 236 9,271,100
2025/09/12 250 259 219 224 7,493,700
2025/09/11 278 283 238 254 11,480,100
2025/09/10 334 351 298 308 24,654,800
2025/09/09 318 318 318 318 389,300
2025/09/08 238 238 238 238 234,500
2025/09/05 204 209 182 188 4,992,300
2025/09/04 202 203 189 203 4,052,500
2025/09/03 229 245 196 210 7,251,400
2025/09/02 247 247 211 216 4,593,600
2025/09/01 265 274 230 248 5,533,000
2025/08/29 290 312 283 289 7,368,700
2025/08/28 293 338 276 310 18,170,300
2025/08/28 1 -> 10.00 分割
2025/08/27 2,900 3,080 2,324 2,605 2,110,600
2025/08/26 2,595 2,790 2,560 2,631 341,600
2025/08/25 3,125 3,125 2,720 2,745 789,700
2025/08/22 3,455 3,595 2,863 3,080 4,331,700
2025/08/21 2,833 3,185 2,755 3,185 2,162,700
2025/08/20 3,250 3,750 2,660 2,683 3,959,600
2025/08/19 2,547 2,547 2,547 2,547 40,500
2025/08/18 2,047 2,047 2,047 2,047 36,400
2025/08/15 1,647 1,647 1,647 1,647 324,400
2025/08/14 1,230 1,362 1,212 1,347 464,500
2025/08/13 1,234 1,267 1,194 1,208 164,400
2025/08/12 1,248 1,314 1,199 1,214 389,200
2025/08/08 1,180 1,256 1,180 1,207 359,300
2025/08/07 1,196 1,239 1,155 1,172 492,200
2025/08/06 1,276 1,317 1,155 1,201 1,361,600
2025/08/05 1,485 1,555 1,352 1,366 940,400
2025/08/04 1,374 1,620 1,355 1,525 6,168,700
2025/08/01 1,344 1,344 1,344 1,344 151,500
2025/07/31 903 1,044 896 1,044 165,700
2025/07/31 1 -> 10.00 分割
2025/07/30 8,980 9,050 8,780 8,940 6,000
2025/07/29 9,120 9,240 8,920 9,020 6,500
2025/07/28 9,440 9,440 9,080 9,120 8,100
2025/07/25 9,420 9,820 9,200 9,440 19,600
2025/07/24 8,940 9,610 8,920 9,470 24,500
2025/07/23 9,680 9,680 8,660 8,930 44,900
2025/07/22 8,990 10,270 8,800 9,680 95,600
2025/07/18 9,990 9,990 8,970 9,240 115,400
2025/07/17 7,830 8,860 7,830 8,530 30,000
2025/07/16 7,770 8,000 7,550 7,980 3,600
2025/07/15 8,220 8,370 7,760 7,910 10,100
2025/07/14 8,700 9,100 8,130 8,370 11,200
2025/07/11 8,340 8,920 8,270 8,700 12,100
2025/07/10 7,890 8,260 7,890 8,040 2,800
2025/07/09 8,220 8,220 7,980 8,040 2,200
2025/07/08 8,120 8,800 7,960 8,220 7,600
2025/07/07 7,500 8,120 7,350 8,120 4,500
2025/07/04 7,910 7,920 7,550 7,650 4,400
2025/07/03 7,560 7,950 7,550 7,920 5,600
2025/07/02 7,910 8,370 7,520 7,620 5,400
2025/07/01 8,320 8,720 7,910 7,910 4,200
2025/06/30 9,010 9,010 8,480 8,620 2,900
2025/06/27 8,700 8,790 8,470 8,560 6,600
2025/06/26 8,990 8,990 8,580 8,850 5,900
2025/06/25 8,970 9,170 8,750 8,900 12,600
2025/06/24 9,200 10,390 8,780 9,210 80,300
2025/06/23 8,750 8,750 8,750 8,750 2,800
2025/06/20 7,250 7,250 7,250 7,250 2,100
2025/06/19 6,670 6,670 6,250 6,250 11,800
2025/06/18 6,700 6,870 6,410 6,760 3,800
2025/06/17 6,730 6,820 6,540 6,710 3,600
2025/06/16 6,840 7,230 6,650 6,730 18,300
2025/06/13 7,070 7,080 6,700 6,850 10,100
2025/06/12 7,400 7,400 6,850 7,180 26,100
2025/06/11 7,340 7,460 6,260 7,310 75,300
2025/06/10 5,430 6,470 5,430 6,470 36,400
2025/06/09 5,350 5,520 5,150 5,470 16,900
2025/06/06 5,290 5,490 5,120 5,360 16,600
2025/06/05 4,945 5,390 4,740 5,190 19,700
2025/06/04 5,190 5,190 4,850 4,875 11,600
2025/06/03 4,950 5,330 4,700 5,260 21,100
2025/06/02 5,700 5,730 5,220 5,240 21,800
2025/05/30 5,310 5,630 5,110 5,550 47,800
2025/05/29 6,360 6,370 4,925 5,610 141,100
2025/05/28 5,300 5,560 5,060 5,560 37,700
2025/05/27 4,105 4,860 4,025 4,860 45,000
2025/05/26 4,690 4,690 3,945 4,160 28,200
2025/05/23 4,955 5,040 4,480 4,645 32,700
2025/05/22 4,240 4,990 4,060 4,885 67,800
2025/05/21 3,930 4,450 3,505 4,450 110,200
2025/05/20 3,400 3,750 3,300 3,750 65,000
2025/05/19 3,050 3,050 2,952 3,050 65,900
2025/05/16 2,548 2,548 2,548 2,548 3,200
2025/05/15 1,969 2,048 1,969 2,048 200
2025/05/14 2,025 2,025 1,975 2,019 500
2025/05/13 2,008 2,008 1,960 1,960 800
2025/05/12 2,085 2,085 2,009 2,009 700
2025/05/09 1,990 1,995 1,990 1,995 1,300
2025/05/08 1,959 1,959 1,959 1,959 800
2025/05/07 1,980 1,999 1,980 1,999 1,900
2025/05/02 1,870 1,943 1,840 1,943 1,100
2025/05/01 1,907 1,945 1,830 1,830 700
2025/04/30 1,955 1,990 1,945 1,945 700

このページの先頭へ