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 |