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 |
|---|---|---|---|---|---|
| 2024/08/30 | 2,061 | 2,087 | 1,902 | 2,000 | 13,500 |
| 2024/08/29 | 2,040 | 2,099 | 1,971 | 2,000 | 22,100 |
| 2024/08/28 | 2,000 | 2,039 | 1,880 | 2,035 | 25,900 |
| 2024/08/27 | 1,909 | 1,987 | 1,789 | 1,987 | 34,400 |
| 2024/08/26 | 1,776 | 1,989 | 1,609 | 1,989 | 115,900 |
| 2024/08/23 | 1,396 | 1,696 | 1,396 | 1,696 | 83,600 |
| 2024/08/22 | 1,376 | 1,396 | 1,370 | 1,396 | 900 |
| 2024/08/21 | 1,426 | 1,444 | 1,367 | 1,376 | 800 |
| 2024/08/20 | 1,365 | 1,395 | 1,365 | 1,366 | 500 |
| 2024/08/19 | 1,416 | 1,467 | 1,395 | 1,395 | 2,200 |
| 2024/08/16 | 1,421 | 1,421 | 1,386 | 1,387 | 1,000 |
| 2024/08/15 | 1,475 | 1,476 | 1,361 | 1,361 | 2,100 |
| 2024/08/14 | 1,408 | 1,483 | 1,343 | 1,483 | 4,500 |
| 2024/08/13 | 1,326 | 1,509 | 1,304 | 1,451 | 29,600 |
| 2024/08/09 | 1,185 | 1,244 | 1,172 | 1,244 | 1,600 |
| 2024/08/08 | 1,260 | 1,260 | 1,133 | 1,136 | 2,400 |
| 2024/08/07 | 1,150 | 1,275 | 1,150 | 1,258 | 1,500 |
| 2024/08/06 | 1,149 | 1,209 | 1,051 | 1,180 | 4,000 |
| 2024/08/05 | 1,215 | 1,215 | 989 | 1,209 | 5,100 |
| 2024/08/02 | 1,222 | 1,245 | 1,175 | 1,245 | 3,400 |
| 2024/08/01 | 1,277 | 1,285 | 1,157 | 1,244 | 7,600 |
| 2024/07/31 | 1,257 | 1,310 | 1,250 | 1,277 | 700 |
| 2024/07/30 | 1,300 | 1,300 | 1,251 | 1,257 | 2,600 |
| 2024/07/29 | 1,251 | 1,310 | 1,251 | 1,294 | 2,700 |
| 2024/07/26 | 1,361 | 1,362 | 1,220 | 1,220 | 4,400 |
| 2024/07/25 | 1,349 | 1,349 | 1,349 | 1,349 | 1,200 |
| 2024/07/24 | 1,444 | 1,444 | 1,336 | 1,367 | 6,100 |
| 2024/07/23 | 1,322 | 1,498 | 1,322 | 1,461 | 21,500 |
| 2024/07/22 | 1,263 | 1,294 | 1,263 | 1,294 | 1,000 |
| 2024/07/19 | 1,314 | 1,339 | 1,265 | 1,265 | 1,500 |
| 2024/07/16 | 1,317 | 1,344 | 1,315 | 1,344 | 1,400 |
| 2024/07/12 | 1,266 | 1,309 | 1,261 | 1,297 | 600 |
| 2024/07/11 | 1,306 | 1,306 | 1,263 | 1,263 | 700 |
| 2024/07/10 | 1,301 | 1,330 | 1,294 | 1,323 | 3,100 |
| 2024/07/09 | 1,255 | 1,320 | 1,255 | 1,292 | 2,200 |
| 2024/07/08 | 1,345 | 1,345 | 1,270 | 1,280 | 7,800 |
| 2024/07/05 | 1,313 | 1,313 | 1,285 | 1,285 | 400 |
| 2024/07/04 | 1,301 | 1,319 | 1,284 | 1,311 | 1,300 |
| 2024/07/03 | 1,296 | 1,319 | 1,275 | 1,302 | 2,600 |
| 2024/07/02 | 1,331 | 1,333 | 1,263 | 1,266 | 8,600 |
| 2024/07/01 | 1,303 | 1,340 | 1,276 | 1,340 | 5,600 |
| 2024/06/28 | 1,255 | 1,320 | 1,255 | 1,303 | 6,100 |
| 2024/06/27 | 1,301 | 1,326 | 1,248 | 1,280 | 7,100 |
| 2024/06/26 | 1,354 | 1,354 | 1,292 | 1,292 | 7,800 |
| 2024/06/25 | 1,439 | 1,439 | 1,320 | 1,350 | 11,300 |
| 2024/06/24 | 1,342 | 1,515 | 1,342 | 1,439 | 28,500 |
| 2024/06/21 | 1,392 | 1,392 | 1,274 | 1,344 | 19,400 |
| 2024/06/20 | 1,337 | 1,412 | 1,324 | 1,392 | 5,100 |
| 2024/06/19 | 1,380 | 1,380 | 1,325 | 1,355 | 8,200 |
| 2024/06/18 | 1,324 | 1,353 | 1,318 | 1,350 | 6,800 |
| 2024/06/17 | 1,405 | 1,435 | 1,309 | 1,354 | 10,500 |
| 2024/06/14 | 1,393 | 1,432 | 1,378 | 1,431 | 8,200 |
| 2024/06/13 | 1,475 | 1,475 | 1,373 | 1,403 | 17,600 |
| 2024/06/12 | 1,425 | 1,538 | 1,425 | 1,481 | 18,000 |
| 2024/06/11 | 1,444 | 1,488 | 1,410 | 1,452 | 11,600 |
| 2024/06/10 | 1,491 | 1,514 | 1,435 | 1,514 | 15,400 |
| 2024/06/07 | 1,525 | 1,538 | 1,475 | 1,491 | 25,400 |
| 2024/06/06 | 1,430 | 1,643 | 1,430 | 1,565 | 94,400 |
| 2024/06/05 | 1,495 | 1,538 | 1,348 | 1,394 | 22,800 |
| 2024/06/04 | 1,534 | 1,625 | 1,510 | 1,528 | 33,400 |
| 2024/06/03 | 1,486 | 1,555 | 1,476 | 1,544 | 13,400 |
| 2024/05/31 | 1,517 | 1,538 | 1,472 | 1,526 | 20,600 |
| 2024/05/30 | 1,465 | 1,599 | 1,444 | 1,517 | 51,400 |
| 2024/05/29 | 1,334 | 1,580 | 1,334 | 1,483 | 92,100 |
| 2024/05/28 | 1,245 | 1,459 | 1,245 | 1,401 | 99,400 |
| 2024/05/27 | 1,192 | 1,253 | 1,138 | 1,235 | 22,800 |
| 2024/05/24 | 1,171 | 1,245 | 1,131 | 1,186 | 89,500 |
| 2024/05/23 | 1,337 | 1,357 | 1,165 | 1,176 | 123,100 |
| 2024/05/22 | 1,321 | 1,529 | 1,319 | 1,397 | 155,100 |
| 2024/05/21 | 1,467 | 1,480 | 1,351 | 1,351 | 114,600 |
| 2024/05/20 | 1,217 | 1,515 | 1,192 | 1,500 | 230,400 |
| 2024/05/17 | 1,187 | 1,285 | 1,151 | 1,217 | 77,800 |
| 2024/05/16 | 1,294 | 1,383 | 1,210 | 1,337 | 201,300 |
| 2024/05/15 | 1,204 | 1,384 | 1,113 | 1,384 | 844,200 |
| 2024/05/14 | 1,050 | 1,084 | 1,026 | 1,084 | 98,600 |
| 2024/05/13 | 934 | 934 | 934 | 934 | 16,200 |
| 2024/05/10 | 795 | 820 | 784 | 784 | 15,100 |
| 2024/05/09 | 837 | 842 | 810 | 810 | 5,200 |
| 2024/05/08 | 839 | 852 | 823 | 852 | 7,900 |
| 2024/05/07 | 847 | 869 | 833 | 839 | 6,800 |
| 2024/05/02 | 845 | 871 | 836 | 836 | 10,000 |
| 2024/05/01 | 865 | 867 | 843 | 862 | 11,900 |
| 2024/04/30 | 869 | 910 | 869 | 870 | 36,800 |
| 2024/04/26 | 936 | 949 | 852 | 869 | 62,700 |
| 2024/04/25 | 1,071 | 1,190 | 930 | 960 | 225,200 |
| 2024/04/24 | 1,123 | 1,220 | 1,001 | 1,101 | 591,800 |
| 2024/04/23 | 898 | 1,093 | 874 | 1,093 | 298,400 |
| 2024/04/22 | 1,079 | 1,079 | 863 | 943 | 463,900 |
| 2024/04/19 | 975 | 1,080 | 940 | 1,080 | 470,700 |
| 2024/04/18 | 870 | 930 | 850 | 930 | 71,100 |
| 2024/04/17 | 780 | 780 | 780 | 780 | 22,600 |
| 2024/04/16 | 663 | 709 | 639 | 680 | 5,500 |
| 2024/04/15 | 641 | 653 | 641 | 653 | 1,200 |
| 2024/04/12 | 662 | 670 | 662 | 670 | 200 |
| 2024/04/11 | 687 | 687 | 677 | 677 | 600 |
| 2024/04/10 | 685 | 685 | 685 | 685 | 100 |
| 2024/04/09 | 696 | 696 | 675 | 675 | 200 |
| 2024/04/08 | 656 | 656 | 655 | 656 | 1,100 |
| 2024/04/05 | 675 | 675 | 641 | 656 | 1,800 |
| 2024/04/04 | 670 | 675 | 665 | 675 | 1,100 |
| 2024/04/03 | 681 | 681 | 664 | 668 | 900 |
| 2024/04/02 | 691 | 694 | 656 | 683 | 2,900 |
| 2024/04/01 | 735 | 735 | 680 | 691 | 6,500 |
| 2024/03/29 | 765 | 770 | 750 | 750 | 2,700 |
| 2024/03/28 | 759 | 789 | 759 | 774 | 400 |
| 2024/03/27 | 780 | 780 | 747 | 754 | 3,000 |
| 2024/03/25 | 795 | 795 | 765 | 780 | 1,100 |
| 2024/03/22 | 770 | 802 | 758 | 802 | 2,000 |
| 2024/03/21 | 763 | 773 | 763 | 770 | 2,300 |
| 2024/03/19 | 755 | 770 | 754 | 763 | 1,600 |
| 2024/03/18 | 760 | 775 | 755 | 755 | 3,100 |
| 2024/03/15 | 775 | 775 | 775 | 775 | 800 |
| 2024/03/14 | 805 | 805 | 805 | 805 | 100 |
| 2024/03/13 | 801 | 817 | 770 | 802 | 3,100 |
| 2024/03/11 | 821 | 845 | 800 | 817 | 6,200 |
| 2024/03/08 | 850 | 865 | 850 | 851 | 2,000 |
| 2024/03/07 | 917 | 917 | 850 | 850 | 11,400 |
| 2024/03/06 | 870 | 894 | 870 | 893 | 2,200 |
| 2024/03/05 | 871 | 878 | 870 | 870 | 1,900 |
| 2024/03/04 | 878 | 915 | 878 | 895 | 2,900 |
| 2024/03/01 | 853 | 878 | 853 | 878 | 400 |
| 2024/02/29 | 878 | 879 | 858 | 868 | 2,700 |
| 2024/02/28 | 873 | 876 | 860 | 860 | 3,200 |
| 2024/02/27 | 875 | 875 | 860 | 860 | 200 |
| 2024/02/26 | 903 | 903 | 879 | 883 | 1,100 |
| 2024/02/22 | 897 | 915 | 897 | 903 | 7,900 |
| 2024/02/21 | 911 | 911 | 880 | 900 | 2,100 |
| 2024/02/20 | 897 | 915 | 897 | 913 | 2,700 |
| 2024/02/19 | 901 | 915 | 887 | 897 | 4,400 |
| 2024/02/16 | 894 | 925 | 884 | 920 | 14,100 |
| 2024/02/15 | 845 | 941 | 819 | 900 | 50,500 |
| 2024/02/14 | 820 | 820 | 751 | 800 | 13,400 |
| 2024/02/13 | 814 | 825 | 802 | 825 | 9,300 |
| 2024/02/09 | 818 | 818 | 793 | 808 | 2,500 |
| 2024/02/08 | 814 | 821 | 808 | 821 | 3,700 |
| 2024/02/07 | 800 | 808 | 789 | 808 | 1,800 |
| 2024/02/06 | 812 | 812 | 781 | 787 | 2,500 |
| 2024/02/05 | 821 | 821 | 813 | 813 | 1,100 |
| 2024/02/02 | 817 | 821 | 817 | 821 | 4,500 |
| 2024/02/01 | 793 | 832 | 793 | 817 | 4,500 |
| 2024/01/31 | 797 | 797 | 788 | 793 | 1,100 |
| 2024/01/30 | 782 | 835 | 779 | 801 | 21,100 |
| 2024/01/29 | 770 | 778 | 761 | 778 | 2,100 |
| 2024/01/26 | 779 | 779 | 752 | 768 | 2,700 |
| 2024/01/25 | 780 | 780 | 773 | 779 | 1,200 |
| 2024/01/24 | 787 | 791 | 761 | 789 | 7,000 |
| 2024/01/23 | 775 | 775 | 750 | 760 | 2,500 |
| 2024/01/22 | 767 | 781 | 761 | 781 | 9,400 |
| 2024/01/19 | 756 | 763 | 755 | 762 | 1,500 |
| 2024/01/18 | 750 | 750 | 746 | 746 | 1,800 |
| 2024/01/17 | 768 | 768 | 746 | 746 | 5,400 |
| 2024/01/16 | 745 | 764 | 745 | 761 | 1,700 |
| 2024/01/15 | 736 | 760 | 734 | 745 | 7,500 |
| 2024/01/12 | 717 | 728 | 710 | 728 | 1,900 |
| 2024/01/11 | 739 | 739 | 718 | 725 | 4,000 |
| 2024/01/09 | 715 | 751 | 714 | 740 | 3,000 |
| 2024/01/05 | 701 | 715 | 701 | 715 | 2,100 |
| 2024/01/04 | 697 | 765 | 683 | 715 | 7,200 |
| 2023/12/29 | 707 | 712 | 693 | 694 | 4,900 |
| 2023/12/28 | 711 | 718 | 707 | 707 | 2,100 |
| 2023/12/27 | 775 | 775 | 711 | 711 | 7,300 |
| 2023/12/26 | 774 | 783 | 745 | 745 | 10,500 |
| 2023/12/25 | 812 | 812 | 757 | 775 | 15,600 |
| 2023/12/22 | 814 | 819 | 808 | 815 | 6,500 |
| 2023/12/21 | 818 | 818 | 800 | 801 | 3,200 |
| 2023/12/20 | 791 | 819 | 767 | 818 | 14,100 |
| 2023/12/19 | 832 | 854 | 782 | 791 | 41,900 |
| 2023/12/18 | 747 | 832 | 746 | 817 | 67,000 |
| 2023/12/15 | 730 | 765 | 730 | 759 | 28,100 |
| 2023/12/14 | 739 | 739 | 721 | 737 | 11,500 |
| 2023/12/13 | 666 | 777 | 666 | 739 | 88,500 |
| 2023/12/12 | 673 | 679 | 662 | 679 | 8,000 |
| 2023/12/11 | 680 | 689 | 654 | 674 | 12,400 |
| 2023/12/08 | 675 | 689 | 664 | 676 | 25,900 |
| 2023/12/07 | 657 | 707 | 643 | 692 | 55,600 |
| 2023/12/06 | 630 | 672 | 630 | 647 | 24,800 |
| 2023/12/05 | 706 | 706 | 640 | 640 | 40,600 |
| 2023/12/04 | 725 | 732 | 670 | 690 | 81,800 |
| 2023/12/01 | 695 | 732 | 677 | 718 | 260,400 |
| 2023/11/30 | 658 | 755 | 633 | 755 | 619,900 |
| 2023/11/29 | 715 | 729 | 600 | 655 | 614,000 |
| 2023/11/28 | 640 | 640 | 640 | 640 | 115,500 |
| 2023/11/27 | 540 | 540 | 540 | 540 | 5,600 |
| 2023/11/24 | 470 | 470 | 460 | 460 | 6,500 |
| 2023/11/22 | 468 | 472 | 464 | 471 | 14,600 |
| 2023/11/21 | 465 | 469 | 458 | 468 | 10,500 |
| 2023/11/20 | 458 | 465 | 453 | 465 | 13,700 |
| 2023/11/17 | 460 | 462 | 452 | 460 | 21,300 |
| 2023/11/16 | 483 | 490 | 458 | 465 | 49,700 |
| 2023/11/15 | 530 | 532 | 483 | 483 | 189,300 |
| 2023/11/14 | 573 | 583 | 562 | 583 | 14,300 |
| 2023/11/13 | 563 | 583 | 555 | 583 | 17,800 |
| 2023/11/10 | 563 | 565 | 554 | 555 | 5,300 |
| 2023/11/09 | 555 | 568 | 555 | 564 | 2,700 |
| 2023/11/08 | 568 | 568 | 550 | 552 | 5,300 |
| 2023/11/07 | 553 | 575 | 552 | 575 | 3,600 |
| 2023/11/06 | 549 | 561 | 549 | 561 | 5,200 |
| 2023/11/02 | 539 | 548 | 532 | 542 | 4,700 |
| 2023/11/01 | 536 | 541 | 528 | 535 | 3,700 |
| 2023/10/31 | 525 | 549 | 519 | 536 | 4,100 |