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
2026/06/08 88 89 84 85 1,512,400
2026/06/05 89 92 88 89 1,089,700
2026/06/04 86 91 86 88 1,182,600
2026/06/03 90 90 83 88 1,855,500
2026/06/02 92 94 89 90 2,787,900
2026/06/01 107 109 91 93 6,368,900
2026/05/29 102 104 101 102 474,100
2026/05/28 100 102 99 101 1,083,300
2026/05/27 103 103 99 99 849,800
2026/05/26 108 108 99 102 2,748,700
2026/05/25 103 112 101 110 4,637,100
2026/05/22 105 105 97 99 3,631,800
2026/05/21 101 107 97 107 1,870,900
2026/05/20 109 109 97 100 3,749,300
2026/05/19 96 112 94 109 4,670,100
2026/05/18 102 108 91 96 5,690,700
2026/05/15 102 103 89 92 3,305,100
2026/05/14 102 104 100 101 793,200
2026/05/13 101 106 100 105 613,100
2026/05/12 107 109 102 102 1,081,700
2026/05/11 106 109 105 107 592,900
2026/05/08 102 108 102 106 1,175,700
2026/05/07 102 105 101 104 727,800
2026/05/01 99 104 99 102 815,000
2026/04/30 102 102 98 99 1,468,300
2026/04/28 102 104 101 102 810,600
2026/04/27 104 106 102 103 817,600
2026/04/24 106 106 104 105 506,700
2026/04/23 107 108 103 105 1,275,400
2026/04/22 110 110 106 109 1,429,100
2026/04/21 113 114 109 111 860,800
2026/04/20 110 114 110 113 701,300
2026/04/17 112 114 109 110 1,284,800
2026/04/16 110 114 110 112 953,400
2026/04/15 111 112 109 109 412,300
2026/04/14 110 113 109 111 613,300
2026/04/13 108 110 106 110 677,700
2026/04/10 114 115 108 108 1,586,100
2026/04/09 116 117 111 113 868,700
2026/04/08 112 119 111 116 2,710,500
2026/04/07 112 114 107 108 2,098,400
2026/04/06 113 114 111 112 737,800
2026/04/03 115 117 113 113 501,600
2026/03/27 116 121 115 117 1,215,800
2026/03/26 121 122 117 117 711,700
2026/03/25 118 122 118 120 408,200
2026/03/24 120 121 115 117 809,000
2026/03/23 118 126 116 116 1,307,400
2026/03/19 125 126 121 123 930,300
2026/03/18 128 129 123 129 1,073,400
2026/03/17 125 129 123 126 1,629,900
2026/03/16 123 124 121 123 804,100
2026/03/13 122 124 120 121 854,400
2026/03/12 123 125 120 120 970,200
2026/03/11 122 131 122 126 2,100,600
2026/03/10 121 123 120 123 887,400
2026/03/09 115 119 114 118 1,280,400
2026/03/06 126 126 120 122 1,621,100
2026/03/05 126 132 126 128 2,032,100
2026/03/04 122 127 119 121 1,709,300
2026/03/03 123 132 122 127 3,030,200
2026/03/02 123 124 121 122 904,200
2026/02/27 122 127 121 126 1,286,800
2026/02/26 120 123 120 122 865,500
2026/02/25 121 123 118 119 1,017,300
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

このページの先頭へ