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
2018/12/28 950 991 950 991 13,700
2018/12/27 956 980 924 980 14,800
2018/12/26 881 918 870 899 16,400
2018/12/25 861 895 860 866 32,100
2018/12/21 910 939 870 931 37,600
2018/12/20 955 1,004 910 911 23,800
2018/12/19 916 979 905 970 19,700
2018/12/18 978 979 924 930 30,600
2018/12/17 1,028 1,048 1,010 1,015 11,900
2018/12/14 1,080 1,089 1,040 1,058 13,500
2018/12/13 1,052 1,105 1,022 1,090 22,100
2018/12/12 1,025 1,079 1,025 1,052 17,800
2018/12/11 1,048 1,074 1,019 1,019 12,200
2018/12/10 1,067 1,085 1,025 1,078 18,400
2018/12/07 1,081 1,135 1,080 1,119 17,000
2018/12/06 1,114 1,119 1,070 1,097 20,400
2018/12/05 1,068 1,144 1,066 1,126 18,300
2018/12/04 1,131 1,138 1,090 1,110 11,000
2018/12/03 1,151 1,157 1,129 1,145 24,800
2018/11/30 1,118 1,186 1,104 1,169 22,100
2018/11/29 1,160 1,177 1,111 1,118 15,700
2018/11/28 1,109 1,155 1,103 1,143 23,500
2018/11/27 1,104 1,149 1,096 1,118 29,300
2018/11/26 1,074 1,150 1,058 1,124 33,900
2018/11/22 1,044 1,073 1,034 1,062 16,000
2018/11/21 1,027 1,076 1,013 1,069 14,900
2018/11/20 1,025 1,064 1,020 1,056 11,900
2018/11/19 1,007 1,053 1,001 1,053 19,800
2018/11/16 1,051 1,080 1,000 1,006 48,300
2018/11/15 1,067 1,099 1,021 1,050 44,400
2018/11/14 1,146 1,178 1,080 1,097 104,300
2018/11/13 1,300 1,378 1,270 1,356 26,000
2018/11/12 1,356 1,382 1,315 1,341 13,900
2018/11/09 1,393 1,440 1,368 1,368 30,200
2018/11/08 1,399 1,413 1,350 1,367 23,000
2018/11/07 1,299 1,404 1,280 1,372 50,700
2018/11/06 1,343 1,369 1,223 1,282 33,200
2018/11/05 1,328 1,380 1,322 1,356 11,000
2018/11/02 1,311 1,335 1,274 1,316 17,400
2018/11/01 1,285 1,314 1,251 1,281 17,300
2018/10/31 1,260 1,287 1,222 1,285 33,900
2018/10/30 1,202 1,269 1,170 1,255 44,600
2018/10/29 1,258 1,320 1,183 1,238 33,900
2018/10/26 1,355 1,380 1,160 1,228 71,400
2018/10/25 1,335 1,380 1,322 1,341 49,800
2018/10/24 1,471 1,475 1,411 1,425 34,000
2018/10/23 1,518 1,519 1,462 1,469 19,000
2018/10/22 1,510 1,525 1,487 1,506 19,700
2018/10/19 1,515 1,575 1,493 1,510 32,200
2018/10/18 1,500 1,512 1,499 1,500 13,300
2018/10/17 1,549 1,553 1,495 1,510 20,300
2018/10/16 1,520 1,520 1,473 1,516 16,900
2018/10/15 1,544 1,582 1,490 1,490 15,700
2018/10/12 1,521 1,569 1,480 1,543 18,200
2018/10/11 1,498 1,550 1,470 1,521 53,200
2018/10/10 1,651 1,690 1,639 1,658 9,400
2018/10/09 1,676 1,700 1,649 1,661 14,800
2018/10/05 1,701 1,724 1,656 1,708 16,400
2018/10/04 1,710 1,733 1,710 1,728 8,600
2018/10/03 1,715 1,715 1,686 1,703 9,800
2018/10/02 1,720 1,737 1,696 1,720 18,000
2018/10/01 1,657 1,700 1,645 1,686 18,400
2018/09/28 1,624 1,660 1,624 1,637 10,900
2018/09/27 1,635 1,666 1,615 1,636 19,200
2018/09/26 1,646 1,719 1,620 1,652 25,100
2018/09/25 1,612 1,687 1,612 1,680 27,400
2018/09/21 1,601 1,617 1,590 1,608 12,600
2018/09/20 1,560 1,640 1,557 1,603 14,200
2018/09/19 1,600 1,670 1,560 1,560 31,900
2018/09/18 1,571 1,610 1,551 1,598 14,400
2018/09/14 1,586 1,586 1,531 1,570 15,400
2018/09/13 1,578 1,586 1,530 1,536 20,000
2018/09/12 1,672 1,672 1,596 1,614 26,000
2018/09/11 1,720 1,720 1,658 1,672 15,800
2018/09/10 1,690 1,740 1,690 1,728 12,000
2018/09/07 1,700 1,708 1,670 1,693 7,400
2018/09/06 1,732 1,761 1,661 1,700 15,300
2018/09/05 1,780 1,800 1,736 1,746 13,400
2018/09/04 1,778 1,798 1,757 1,795 11,300
2018/09/03 1,779 1,829 1,760 1,778 13,900
2018/08/31 1,738 1,814 1,719 1,794 24,500
2018/08/30 1,723 1,740 1,668 1,738 18,300
2018/08/29 1,660 1,719 1,660 1,708 9,900
2018/08/28 1,717 1,733 1,651 1,660 21,800
2018/08/27 1,756 1,768 1,710 1,711 25,200
2018/08/24 1,761 1,775 1,721 1,721 12,200
2018/08/23 1,722 1,775 1,715 1,753 14,000
2018/08/22 1,651 1,739 1,651 1,705 34,100
2018/08/21 1,641 1,670 1,605 1,638 17,600
2018/08/20 1,624 1,679 1,616 1,642 24,200
2018/08/17 1,695 1,705 1,663 1,664 16,100
2018/08/16 1,681 1,700 1,600 1,694 57,900
2018/08/15 1,728 1,742 1,624 1,721 176,100
2018/08/14 1,833 1,928 1,833 1,920 60,000
2018/08/13 1,964 1,964 1,734 1,830 108,800
2018/08/10 1,986 2,007 1,931 1,974 21,200
2018/08/09 1,942 1,995 1,901 1,984 55,600
2018/08/08 1,908 1,948 1,884 1,942 18,600
2018/08/07 1,907 1,907 1,871 1,889 15,900
2018/08/06 1,970 2,000 1,861 1,869 57,600
2018/08/03 2,066 2,110 1,978 1,979 52,300
2018/08/02 2,059 2,071 2,031 2,066 13,000
2018/08/01 2,048 2,082 2,020 2,050 27,300
2018/07/31 1,990 2,050 1,941 2,020 34,000
2018/07/30 2,041 2,051 1,981 1,997 27,500
2018/07/27 2,079 2,123 2,017 2,066 43,200
2018/07/26 2,088 2,088 2,020 2,057 32,100
2018/07/25 1,990 2,093 1,990 2,078 66,100
2018/07/24 1,926 1,990 1,885 1,981 35,800
2018/07/23 1,970 2,004 1,932 1,937 27,600
2018/07/20 1,942 2,015 1,942 1,994 37,700
2018/07/19 1,971 2,008 1,950 1,967 29,400
2018/07/18 2,006 2,047 1,935 1,986 94,900
2018/07/17 2,170 2,194 2,032 2,037 65,000
2018/07/13 2,135 2,157 2,056 2,140 90,000
2018/07/12 2,000 2,096 2,000 2,093 73,900
2018/07/11 1,912 2,013 1,891 2,000 53,700
2018/07/10 1,959 2,010 1,920 1,941 101,800
2018/07/09 1,880 1,932 1,860 1,889 36,200
2018/07/06 1,793 1,900 1,793 1,865 30,200
2018/07/05 1,805 1,855 1,793 1,801 30,600
2018/07/04 1,755 1,838 1,755 1,827 27,600
2018/07/03 1,867 1,889 1,735 1,785 54,500
2018/07/02 1,922 1,965 1,822 1,843 72,100
2018/06/29 1,806 1,882 1,789 1,882 45,100
2018/06/28 1,859 1,859 1,757 1,780 48,700
2018/06/27 1,787 1,870 1,781 1,859 49,200
2018/06/26 1,735 1,798 1,723 1,774 62,500
2018/06/25 1,905 1,966 1,755 1,763 79,700
2018/06/22 1,829 1,912 1,827 1,905 75,000
2018/06/21 1,917 1,928 1,850 1,869 86,800
2018/06/20 1,935 1,967 1,837 1,915 78,400
2018/06/19 1,995 2,026 1,880 1,954 110,300
2018/06/18 2,116 2,135 1,980 2,026 109,700
2018/06/15 2,242 2,245 2,073 2,135 150,500
2018/06/14 2,142 2,268 2,131 2,205 106,800
2018/06/13 2,202 2,241 2,134 2,143 56,500
2018/06/12 2,298 2,298 2,125 2,172 90,900
2018/06/11 2,295 2,330 2,230 2,251 78,100
2018/06/08 2,200 2,328 2,145 2,288 164,200
2018/06/07 2,113 2,161 2,031 2,138 100,900
2018/06/06 2,220 2,377 2,024 2,078 322,100
2018/06/05 2,344 2,344 2,167 2,204 208,100
2018/06/04 2,230 2,348 2,212 2,348 332,800
2018/06/01 2,100 2,188 2,076 2,145 108,600
2018/05/31 2,038 2,255 2,029 2,109 328,600
2018/05/30 1,958 2,038 1,935 1,998 52,200
2018/05/29 2,135 2,175 1,998 2,000 188,500
2018/05/28 2,001 2,149 1,971 2,149 236,400
2018/05/25 1,890 1,975 1,860 1,970 90,300
2018/05/24 1,968 1,978 1,847 1,890 142,000
2018/05/23 2,068 2,080 1,955 1,995 102,200
2018/05/22 2,127 2,190 2,062 2,090 91,700
2018/05/21 2,092 2,158 1,983 2,120 136,300
2018/05/18 2,129 2,220 1,993 2,083 287,700
2018/05/17 1,801 2,090 1,785 2,055 480,100
2018/05/16 1,890 1,934 1,753 1,780 421,100
2018/05/15 1,655 1,708 1,651 1,691 41,000
2018/05/14 1,627 1,673 1,627 1,646 34,900
2018/05/11 1,782 1,782 1,602 1,626 161,000
2018/05/10 1,675 1,796 1,671 1,794 209,100
2018/05/09 1,690 1,727 1,659 1,670 89,500
2018/05/08 1,623 1,685 1,579 1,679 167,200
2018/05/07 1,579 1,621 1,505 1,612 138,000
2018/05/02 1,501 1,555 1,463 1,539 82,000
2018/05/01 1,396 1,485 1,321 1,483 87,100
2018/04/27 1,470 1,485 1,396 1,396 73,100
2018/04/26 1,510 1,518 1,470 1,470 55,700
2018/04/25 1,498 1,530 1,465 1,499 67,000
2018/04/24 1,523 1,539 1,491 1,500 38,300
2018/04/23 1,542 1,565 1,471 1,521 79,900
2018/04/20 1,630 1,634 1,525 1,552 121,100
2018/04/19 1,685 1,696 1,628 1,628 131,600
2018/04/18 1,565 1,715 1,537 1,627 302,500
2018/04/17 1,590 1,635 1,484 1,525 249,800
2018/04/16 1,600 1,731 1,564 1,590 321,800
2018/04/13 1,839 1,921 1,618 1,629 842,400
2018/04/12 2,220 2,222 1,834 1,834 1,515,900
2018/04/11 2,189 2,589 2,140 2,230 1,901,400

このページの先頭へ