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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 1,940 | 1,995 | 1,860 | 1,995 | 1,000 |
| 2025/04/25 | 1,860 | 1,900 | 1,828 | 1,900 | 2,800 |
| 2025/04/24 | 1,800 | 1,800 | 1,780 | 1,780 | 800 |
| 2025/04/23 | 1,854 | 1,854 | 1,802 | 1,807 | 500 |
| 2025/04/22 | 1,854 | 1,854 | 1,854 | 1,854 | 100 |
| 2025/04/21 | 1,855 | 1,855 | 1,855 | 1,855 | 100 |
| 2025/04/17 | 1,900 | 1,900 | 1,814 | 1,815 | 1,500 |
| 2025/04/16 | 1,801 | 1,881 | 1,801 | 1,881 | 300 |
| 2025/04/11 | 1,870 | 1,870 | 1,870 | 1,870 | 100 |
| 2025/04/10 | 1,847 | 1,880 | 1,830 | 1,830 | 800 |
| 2025/04/09 | 1,830 | 1,830 | 1,830 | 1,830 | 100 |
| 2025/04/08 | 1,835 | 1,835 | 1,800 | 1,834 | 1,300 |
| 2025/04/07 | 1,847 | 1,847 | 1,792 | 1,827 | 1,400 |
| 2025/04/04 | 1,848 | 1,848 | 1,848 | 1,848 | 200 |
| 2025/04/02 | 1,849 | 1,849 | 1,849 | 1,849 | 100 |
| 2025/03/28 | 1,889 | 1,889 | 1,849 | 1,876 | 500 |
| 2025/03/27 | 1,855 | 1,855 | 1,809 | 1,849 | 2,000 |
| 2025/03/26 | 1,895 | 1,895 | 1,895 | 1,895 | 1,600 |
| 2025/03/25 | 1,913 | 1,913 | 1,833 | 1,897 | 1,400 |
| 2025/03/24 | 1,820 | 1,873 | 1,820 | 1,873 | 300 |
| 2025/03/21 | 1,785 | 1,785 | 1,785 | 1,785 | 100 |
| 2025/03/19 | 1,783 | 1,823 | 1,783 | 1,823 | 300 |
| 2025/03/18 | 1,789 | 1,829 | 1,789 | 1,801 | 500 |
| 2025/03/17 | 1,829 | 1,829 | 1,829 | 1,829 | 100 |
| 2025/03/14 | 1,881 | 1,881 | 1,835 | 1,869 | 1,200 |
| 2025/03/13 | 1,928 | 1,928 | 1,843 | 1,845 | 4,100 |
| 2025/03/12 | 1,938 | 1,945 | 1,831 | 1,938 | 9,000 |
| 2025/03/11 | 1,899 | 1,978 | 1,899 | 1,978 | 1,000 |
| 2025/03/10 | 1,978 | 2,099 | 1,890 | 1,979 | 3,300 |
| 2025/03/07 | 1,925 | 2,007 | 1,925 | 1,984 | 800 |
| 2025/03/06 | 1,961 | 1,961 | 1,921 | 1,950 | 400 |
| 2025/03/05 | 2,024 | 2,025 | 1,963 | 2,011 | 600 |
| 2025/03/04 | 1,811 | 1,984 | 1,811 | 1,984 | 600 |
| 2025/03/03 | 1,910 | 1,910 | 1,851 | 1,851 | 500 |
| 2025/02/28 | 1,869 | 1,899 | 1,869 | 1,899 | 200 |
| 2025/02/27 | 1,909 | 1,909 | 1,909 | 1,909 | 100 |
| 2025/02/26 | 1,907 | 1,946 | 1,907 | 1,946 | 400 |
| 2025/02/25 | 1,947 | 1,947 | 1,947 | 1,947 | 600 |
| 2025/02/21 | 1,839 | 1,913 | 1,839 | 1,913 | 700 |
| 2025/02/20 | 1,999 | 1,999 | 1,879 | 1,879 | 300 |
| 2025/02/19 | 1,929 | 1,964 | 1,929 | 1,964 | 700 |
| 2025/02/18 | 1,856 | 1,889 | 1,846 | 1,889 | 600 |
| 2025/02/17 | 1,860 | 1,909 | 1,842 | 1,896 | 1,400 |
| 2025/02/14 | 1,933 | 1,951 | 1,855 | 1,900 | 2,500 |
| 2025/02/13 | 1,998 | 1,998 | 1,920 | 1,970 | 1,200 |
| 2025/02/12 | 1,920 | 1,995 | 1,920 | 1,993 | 700 |
| 2025/02/10 | 1,923 | 1,960 | 1,923 | 1,960 | 200 |
| 2025/02/07 | 1,861 | 1,970 | 1,861 | 1,923 | 700 |
| 2025/02/06 | 1,939 | 1,979 | 1,901 | 1,901 | 800 |
| 2025/02/05 | 1,945 | 2,025 | 1,935 | 1,979 | 1,000 |
| 2025/02/04 | 1,924 | 2,002 | 1,924 | 1,985 | 600 |
| 2025/02/03 | 1,942 | 1,986 | 1,863 | 1,960 | 2,600 |
| 2025/01/31 | 2,057 | 2,057 | 1,977 | 1,978 | 1,300 |
| 2025/01/30 | 2,063 | 2,063 | 1,965 | 2,058 | 3,200 |
| 2025/01/29 | 1,999 | 2,065 | 1,970 | 2,063 | 2,800 |
| 2025/01/28 | 1,970 | 1,999 | 1,970 | 1,999 | 300 |
| 2025/01/24 | 1,910 | 1,999 | 1,910 | 1,999 | 1,800 |
| 2025/01/23 | 1,971 | 1,971 | 1,950 | 1,950 | 400 |
| 2025/01/22 | 1,970 | 1,997 | 1,970 | 1,971 | 400 |
| 2025/01/21 | 1,924 | 1,951 | 1,924 | 1,950 | 300 |
| 2025/01/20 | 1,930 | 1,970 | 1,890 | 1,960 | 2,000 |
| 2025/01/16 | 1,998 | 1,998 | 1,970 | 1,970 | 700 |
| 2025/01/15 | 1,996 | 1,998 | 1,899 | 1,965 | 1,600 |
| 2025/01/14 | 1,964 | 1,997 | 1,954 | 1,996 | 900 |
| 2025/01/10 | 1,970 | 1,970 | 1,970 | 1,970 | 300 |
| 2025/01/09 | 1,943 | 1,994 | 1,943 | 1,970 | 700 |
| 2025/01/08 | 1,942 | 1,957 | 1,942 | 1,943 | 400 |
| 2025/01/07 | 1,985 | 1,985 | 1,919 | 1,982 | 2,300 |
| 2025/01/06 | 2,000 | 2,000 | 1,908 | 1,908 | 2,900 |
| 2024/12/30 | 1,950 | 2,045 | 1,935 | 2,011 | 1,600 |
| 2024/12/27 | 1,949 | 2,070 | 1,949 | 2,000 | 1,900 |
| 2024/12/26 | 1,999 | 1,999 | 1,989 | 1,989 | 300 |
| 2024/12/25 | 2,000 | 2,000 | 1,849 | 2,000 | 2,400 |
| 2024/12/23 | 1,999 | 2,000 | 1,999 | 2,000 | 300 |
| 2024/12/20 | 2,130 | 2,130 | 1,936 | 2,000 | 3,000 |
| 2024/12/19 | 2,021 | 2,129 | 2,000 | 2,129 | 700 |
| 2024/12/18 | 2,100 | 2,119 | 2,021 | 2,021 | 600 |
| 2024/12/16 | 2,097 | 2,097 | 2,001 | 2,097 | 700 |
| 2024/12/13 | 2,147 | 2,147 | 2,147 | 2,147 | 500 |
| 2024/12/12 | 2,161 | 2,161 | 2,144 | 2,144 | 300 |
| 2024/12/11 | 2,111 | 2,111 | 2,061 | 2,111 | 700 |
| 2024/12/10 | 2,161 | 2,161 | 2,111 | 2,161 | 600 |
| 2024/12/09 | 2,050 | 2,150 | 2,050 | 2,149 | 700 |
| 2024/12/06 | 2,150 | 2,150 | 2,005 | 2,048 | 1,500 |
| 2024/12/05 | 2,000 | 2,119 | 1,960 | 2,100 | 1,300 |
| 2024/12/04 | 1,955 | 2,128 | 1,835 | 2,050 | 2,500 |
| 2024/12/03 | 2,091 | 2,091 | 1,897 | 1,969 | 5,300 |
| 2024/12/02 | 2,095 | 2,095 | 2,091 | 2,091 | 400 |
| 2024/11/29 | 2,071 | 2,090 | 2,071 | 2,090 | 800 |
| 2024/11/28 | 2,070 | 2,070 | 2,070 | 2,070 | 100 |
| 2024/11/27 | 2,049 | 2,100 | 2,049 | 2,100 | 400 |
| 2024/11/26 | 2,115 | 2,115 | 2,099 | 2,099 | 200 |
| 2024/11/25 | 2,096 | 2,096 | 2,052 | 2,065 | 1,000 |
| 2024/11/22 | 2,116 | 2,116 | 2,066 | 2,096 | 500 |
| 2024/11/21 | 2,170 | 2,199 | 2,055 | 2,116 | 2,100 |
| 2024/11/20 | 2,200 | 2,251 | 2,052 | 2,052 | 7,600 |
| 2024/11/19 | 2,209 | 2,209 | 2,150 | 2,200 | 3,800 |
| 2024/11/18 | 2,175 | 2,213 | 1,996 | 2,190 | 3,600 |
| 2024/11/15 | 2,154 | 2,269 | 2,077 | 2,269 | 4,500 |
| 2024/11/14 | 2,350 | 2,350 | 1,950 | 2,054 | 3,800 |
| 2024/11/13 | 2,478 | 2,478 | 2,355 | 2,355 | 900 |
| 2024/11/12 | 2,380 | 2,478 | 2,380 | 2,478 | 500 |
| 2024/11/11 | 2,420 | 2,420 | 2,410 | 2,410 | 200 |
| 2024/11/08 | 2,400 | 2,420 | 2,400 | 2,420 | 200 |
| 2024/11/07 | 2,445 | 2,500 | 2,400 | 2,400 | 3,900 |
| 2024/11/06 | 2,178 | 2,451 | 2,178 | 2,395 | 2,000 |
| 2024/11/05 | 2,480 | 2,480 | 2,278 | 2,278 | 600 |
| 2024/11/01 | 2,481 | 2,510 | 2,431 | 2,480 | 4,200 |
| 2024/10/31 | 2,453 | 2,500 | 2,370 | 2,500 | 3,500 |
| 2024/10/30 | 2,279 | 2,498 | 2,240 | 2,403 | 8,000 |
| 2024/10/29 | 2,154 | 2,263 | 2,104 | 2,230 | 2,800 |
| 2024/10/28 | 1,955 | 2,148 | 1,955 | 2,136 | 5,000 |
| 2024/10/25 | 2,015 | 2,160 | 1,951 | 1,951 | 4,900 |