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 |
---|---|---|---|---|---|
2019/12/30 | 1,524 | 1,567 | 1,524 | 1,560 | 10,900 |
2019/12/27 | 1,455 | 1,529 | 1,448 | 1,520 | 14,200 |
2019/12/26 | 1,500 | 1,500 | 1,435 | 1,435 | 12,800 |
2019/12/25 | 1,322 | 1,479 | 1,292 | 1,479 | 17,200 |
2019/12/24 | 1,364 | 1,364 | 1,310 | 1,343 | 23,900 |
2019/12/23 | 1,363 | 1,388 | 1,359 | 1,373 | 9,000 |
2019/12/20 | 1,367 | 1,367 | 1,355 | 1,362 | 4,700 |
2019/12/19 | 1,385 | 1,385 | 1,352 | 1,367 | 13,500 |
2019/12/18 | 1,400 | 1,402 | 1,380 | 1,386 | 6,800 |
2019/12/17 | 1,384 | 1,402 | 1,384 | 1,400 | 4,400 |
2019/12/16 | 1,380 | 1,399 | 1,380 | 1,384 | 6,300 |
2019/12/13 | 1,387 | 1,403 | 1,385 | 1,387 | 4,900 |
2019/12/12 | 1,386 | 1,403 | 1,381 | 1,390 | 7,500 |
2019/12/11 | 1,421 | 1,421 | 1,360 | 1,388 | 10,100 |
2019/12/10 | 1,455 | 1,455 | 1,427 | 1,439 | 20,700 |
2019/12/09 | 1,462 | 1,462 | 1,437 | 1,452 | 6,500 |
2019/12/06 | 1,440 | 1,496 | 1,440 | 1,471 | 15,300 |
2019/12/05 | 1,421 | 1,445 | 1,420 | 1,437 | 5,200 |
2019/12/04 | 1,418 | 1,437 | 1,411 | 1,420 | 3,800 |
2019/12/03 | 1,372 | 1,489 | 1,372 | 1,418 | 22,300 |
2019/12/02 | 1,340 | 1,379 | 1,328 | 1,364 | 22,300 |
2019/11/29 | 1,496 | 1,496 | 1,382 | 1,400 | 28,200 |
2019/11/28 | 1,491 | 1,520 | 1,429 | 1,486 | 30,500 |
2019/11/27 | 1,400 | 1,485 | 1,394 | 1,480 | 29,900 |
2019/11/26 | 1,356 | 1,393 | 1,330 | 1,385 | 28,000 |
2019/11/25 | 1,250 | 1,326 | 1,234 | 1,326 | 33,600 |
2019/11/22 | 1,172 | 1,210 | 1,145 | 1,210 | 12,200 |
2019/11/21 | 1,130 | 1,258 | 1,112 | 1,172 | 25,900 |
2019/11/20 | 1,060 | 1,120 | 1,056 | 1,120 | 8,900 |
2019/11/19 | 1,073 | 1,074 | 1,010 | 1,065 | 7,900 |
2019/11/18 | 1,069 | 1,070 | 1,018 | 1,069 | 4,800 |
2019/11/15 | 1,013 | 1,024 | 1,005 | 1,015 | 6,600 |
2019/11/14 | 1,051 | 1,065 | 1,021 | 1,025 | 19,300 |
2019/11/13 | 1,060 | 1,139 | 1,053 | 1,081 | 30,500 |
2019/11/12 | 1,056 | 1,074 | 1,023 | 1,052 | 19,700 |
2019/11/11 | 1,086 | 1,096 | 1,055 | 1,067 | 14,300 |
2019/11/08 | 1,096 | 1,108 | 1,056 | 1,090 | 14,800 |
2019/11/07 | 1,100 | 1,111 | 1,080 | 1,102 | 5,500 |
2019/11/06 | 1,100 | 1,109 | 1,096 | 1,099 | 3,400 |
2019/11/05 | 1,100 | 1,122 | 1,091 | 1,101 | 7,200 |
2019/11/01 | 1,090 | 1,102 | 1,088 | 1,088 | 4,800 |
2019/10/31 | 1,110 | 1,127 | 1,093 | 1,102 | 6,900 |
2019/10/30 | 1,101 | 1,140 | 1,063 | 1,090 | 12,100 |
2019/10/29 | 1,120 | 1,120 | 1,090 | 1,118 | 6,000 |
2019/10/28 | 1,055 | 1,140 | 1,055 | 1,086 | 30,000 |
2019/10/25 | 1,000 | 1,043 | 996 | 1,042 | 11,700 |
2019/10/24 | 981 | 996 | 973 | 994 | 4,200 |
2019/10/23 | 978 | 1,017 | 977 | 981 | 8,800 |
2019/10/21 | 986 | 1,014 | 986 | 1,001 | 2,700 |
2019/10/18 | 977 | 997 | 977 | 985 | 2,500 |
2019/10/17 | 1,000 | 1,000 | 973 | 973 | 2,900 |
2019/10/16 | 1,000 | 1,010 | 965 | 1,010 | 13,900 |
2019/10/15 | 1,050 | 1,055 | 974 | 990 | 32,300 |
2019/10/11 | 929 | 997 | 929 | 990 | 31,500 |
2019/10/10 | 909 | 933 | 891 | 924 | 11,900 |
2019/10/09 | 883 | 912 | 876 | 909 | 5,400 |
2019/10/08 | 889 | 896 | 880 | 893 | 2,100 |
2019/10/07 | 918 | 919 | 881 | 889 | 12,300 |
2019/10/04 | 875 | 904 | 875 | 903 | 3,700 |
2019/10/03 | 857 | 869 | 840 | 869 | 6,100 |
2019/10/02 | 900 | 902 | 850 | 867 | 5,600 |
2019/10/01 | 894 | 894 | 886 | 894 | 1,400 |
2019/09/30 | 891 | 900 | 891 | 897 | 2,700 |
2019/09/27 | 872 | 912 | 872 | 897 | 1,600 |
2019/09/26 | 870 | 875 | 870 | 872 | 1,500 |
2019/09/25 | 879 | 879 | 868 | 868 | 1,100 |
2019/09/24 | 880 | 880 | 870 | 878 | 1,400 |
2019/09/20 | 862 | 871 | 857 | 871 | 3,900 |
2019/09/19 | 870 | 870 | 853 | 862 | 1,100 |
2019/09/18 | 876 | 876 | 854 | 867 | 2,300 |
2019/09/17 | 880 | 880 | 870 | 876 | 1,100 |
2019/09/13 | 880 | 880 | 868 | 872 | 3,100 |
2019/09/12 | 833 | 861 | 832 | 861 | 3,400 |
2019/09/11 | 864 | 870 | 835 | 840 | 8,900 |
2019/09/10 | 881 | 890 | 861 | 868 | 5,400 |
2019/09/09 | 869 | 893 | 869 | 890 | 10,600 |
2019/09/06 | 850 | 860 | 842 | 859 | 5,300 |
2019/09/05 | 844 | 844 | 833 | 841 | 3,200 |
2019/09/04 | 856 | 856 | 836 | 846 | 4,400 |
2019/09/03 | 814 | 843 | 812 | 843 | 4,200 |
2019/09/02 | 790 | 815 | 790 | 814 | 2,100 |
2019/08/30 | 791 | 792 | 790 | 790 | 1,700 |
2019/08/29 | 800 | 808 | 774 | 777 | 5,800 |
2019/08/28 | 783 | 800 | 783 | 800 | 4,100 |
2019/08/27 | 780 | 791 | 780 | 787 | 2,400 |
2019/08/26 | 775 | 794 | 772 | 784 | 6,500 |
2019/08/23 | 793 | 804 | 792 | 794 | 1,200 |
2019/08/22 | 802 | 802 | 796 | 796 | 1,100 |
2019/08/21 | 805 | 805 | 798 | 802 | 1,600 |
2019/08/20 | 797 | 803 | 791 | 798 | 2,500 |
2019/08/19 | 796 | 810 | 796 | 796 | 1,300 |
2019/08/16 | 786 | 793 | 757 | 781 | 4,200 |
2019/08/15 | 790 | 815 | 719 | 789 | 40,800 |
2019/08/14 | 815 | 836 | 788 | 802 | 17,100 |
2019/08/13 | 894 | 894 | 822 | 829 | 12,200 |
2019/08/09 | 897 | 901 | 887 | 895 | 6,800 |
2019/08/08 | 851 | 918 | 851 | 897 | 10,500 |
2019/08/07 | 845 | 863 | 844 | 860 | 2,400 |
2019/08/06 | 807 | 840 | 802 | 836 | 7,900 |
2019/08/05 | 839 | 845 | 814 | 822 | 10,600 |
2019/08/02 | 826 | 849 | 826 | 845 | 4,300 |
2019/08/01 | 849 | 851 | 849 | 849 | 700 |
2019/07/31 | 843 | 851 | 841 | 851 | 3,600 |
2019/07/30 | 846 | 855 | 845 | 845 | 2,600 |
2019/07/29 | 841 | 854 | 841 | 851 | 4,200 |
2019/07/26 | 841 | 850 | 841 | 843 | 2,300 |
2019/07/25 | 845 | 845 | 834 | 844 | 2,400 |
2019/07/24 | 835 | 842 | 833 | 834 | 1,100 |
2019/07/23 | 832 | 845 | 832 | 833 | 1,200 |
2019/07/22 | 837 | 839 | 820 | 832 | 4,100 |
2019/07/19 | 804 | 833 | 804 | 823 | 4,600 |
2019/07/18 | 826 | 827 | 810 | 819 | 1,600 |
2019/07/17 | 816 | 846 | 816 | 832 | 3,400 |
2019/07/16 | 830 | 832 | 815 | 815 | 2,700 |
2019/07/12 | 871 | 871 | 811 | 824 | 12,900 |
2019/07/11 | 929 | 929 | 835 | 871 | 17,200 |
2019/07/10 | 890 | 934 | 890 | 916 | 21,800 |
2019/07/09 | 848 | 881 | 848 | 879 | 24,200 |
2019/07/08 | 838 | 849 | 828 | 841 | 12,000 |
2019/07/05 | 820 | 823 | 795 | 823 | 9,000 |
2019/07/04 | 761 | 850 | 761 | 823 | 24,300 |
2019/07/03 | 751 | 754 | 749 | 754 | 1,100 |
2019/07/02 | 750 | 755 | 750 | 751 | 2,100 |
2019/07/01 | 758 | 760 | 743 | 755 | 6,400 |
2019/06/28 | 734 | 739 | 726 | 728 | 3,500 |
2019/06/27 | 742 | 742 | 735 | 735 | 600 |
2019/06/26 | 739 | 739 | 726 | 734 | 2,700 |
2019/06/25 | 747 | 749 | 734 | 745 | 2,900 |
2019/06/24 | 725 | 734 | 725 | 734 | 1,400 |
2019/06/21 | 738 | 739 | 721 | 724 | 4,200 |
2019/06/20 | 722 | 728 | 720 | 728 | 5,400 |
2019/06/19 | 699 | 715 | 699 | 715 | 5,900 |
2019/06/18 | 703 | 705 | 697 | 698 | 3,800 |
2019/06/17 | 699 | 707 | 698 | 703 | 1,400 |
2019/06/14 | 697 | 704 | 695 | 697 | 3,200 |
2019/06/13 | 697 | 702 | 687 | 697 | 16,200 |
2019/06/12 | 693 | 700 | 688 | 688 | 4,600 |
2019/06/11 | 700 | 702 | 680 | 697 | 9,200 |
2019/06/10 | 701 | 706 | 697 | 706 | 4,200 |
2019/06/07 | 694 | 705 | 690 | 705 | 2,900 |
2019/06/06 | 702 | 704 | 692 | 693 | 13,100 |
2019/06/05 | 708 | 714 | 701 | 711 | 5,400 |
2019/06/04 | 701 | 707 | 696 | 707 | 2,400 |
2019/06/03 | 709 | 714 | 699 | 700 | 9,700 |
2019/05/31 | 708 | 715 | 700 | 709 | 4,800 |
2019/05/30 | 708 | 717 | 700 | 712 | 11,200 |
2019/05/29 | 723 | 726 | 708 | 717 | 17,700 |
2019/05/28 | 725 | 733 | 721 | 723 | 10,300 |
2019/05/27 | 724 | 739 | 720 | 725 | 8,900 |
2019/05/24 | 733 | 737 | 724 | 728 | 12,500 |
2019/05/23 | 747 | 750 | 730 | 748 | 11,100 |
2019/05/22 | 733 | 761 | 729 | 747 | 5,700 |
2019/05/21 | 736 | 755 | 727 | 736 | 2,600 |
2019/05/20 | 745 | 750 | 735 | 736 | 8,800 |
2019/05/17 | 747 | 767 | 738 | 746 | 10,000 |
2019/05/16 | 802 | 802 | 732 | 735 | 37,900 |
2019/05/15 | 819 | 819 | 750 | 784 | 13,800 |
2019/05/14 | 815 | 818 | 765 | 818 | 16,300 |
2019/05/13 | 815 | 830 | 810 | 830 | 5,900 |
2019/05/10 | 797 | 818 | 797 | 815 | 8,200 |
2019/05/09 | 814 | 850 | 794 | 820 | 8,100 |
2019/05/08 | 790 | 810 | 787 | 810 | 8,300 |
2019/05/07 | 808 | 808 | 794 | 794 | 1,400 |
2019/04/26 | 800 | 802 | 788 | 799 | 6,200 |
2019/04/25 | 799 | 810 | 789 | 802 | 4,800 |
2019/04/24 | 815 | 820 | 796 | 814 | 12,100 |
2019/04/23 | 820 | 833 | 811 | 823 | 7,700 |
2019/04/22 | 829 | 830 | 818 | 821 | 5,300 |
2019/04/19 | 826 | 835 | 821 | 826 | 5,500 |
2019/04/18 | 843 | 843 | 817 | 826 | 4,800 |
2019/04/17 | 823 | 857 | 823 | 831 | 7,900 |
2019/04/16 | 820 | 855 | 817 | 823 | 17,900 |
2019/04/15 | 808 | 816 | 807 | 814 | 8,400 |
2019/04/12 | 795 | 810 | 795 | 805 | 10,300 |
2019/04/11 | 795 | 803 | 793 | 795 | 3,700 |
2019/04/10 | 794 | 807 | 793 | 793 | 3,500 |
2019/04/09 | 796 | 809 | 786 | 790 | 10,500 |
2019/04/08 | 803 | 803 | 782 | 792 | 4,800 |
2019/04/05 | 809 | 818 | 786 | 818 | 6,800 |
2019/04/04 | 805 | 810 | 796 | 809 | 7,000 |
2019/04/03 | 803 | 820 | 780 | 820 | 10,100 |
2019/04/02 | 820 | 820 | 804 | 808 | 2,500 |
2019/04/01 | 816 | 830 | 815 | 815 | 6,800 |
2019/03/29 | 814 | 830 | 802 | 803 | 8,100 |
2019/03/28 | 805 | 805 | 780 | 799 | 10,700 |
2019/03/27 | 790 | 830 | 785 | 805 | 8,100 |
2019/03/26 | 795 | 799 | 770 | 790 | 10,000 |
2019/03/25 | 777 | 795 | 760 | 795 | 17,900 |
2019/03/22 | 795 | 796 | 780 | 780 | 5,700 |
2019/03/20 | 767 | 814 | 758 | 810 | 19,300 |
2019/03/19 | 792 | 792 | 750 | 776 | 6,200 |
2019/03/18 | 729 | 777 | 728 | 777 | 28,300 |
2019/03/15 | 727 | 748 | 720 | 726 | 50,200 |
2019/03/14 | 784 | 790 | 756 | 772 | 14,300 |
2019/03/13 | 799 | 822 | 772 | 780 | 10,900 |
2019/03/12 | 771 | 830 | 770 | 794 | 18,200 |
2019/03/11 | 810 | 823 | 750 | 778 | 22,400 |
2019/03/08 | 875 | 875 | 807 | 809 | 30,300 |
2019/03/07 | 827 | 932 | 825 | 860 | 35,100 |
2019/03/06 | 817 | 826 | 817 | 826 | 1,900 |
2019/03/05 | 823 | 826 | 817 | 826 | 3,200 |
2019/03/04 | 830 | 830 | 820 | 824 | 4,400 |
2019/03/01 | 819 | 824 | 813 | 820 | 2,100 |
2019/02/28 | 825 | 827 | 813 | 819 | 6,800 |
2019/02/27 | 839 | 839 | 820 | 825 | 5,600 |
2019/02/26 | 839 | 842 | 815 | 840 | 5,200 |
2019/02/25 | 850 | 850 | 820 | 831 | 5,200 |
2019/02/22 | 817 | 855 | 817 | 854 | 5,200 |
2019/02/21 | 826 | 826 | 818 | 825 | 7,100 |
2019/02/20 | 831 | 835 | 808 | 821 | 7,900 |
2019/02/19 | 848 | 848 | 827 | 828 | 3,600 |
2019/02/18 | 839 | 850 | 807 | 845 | 18,600 |
2019/02/15 | 853 | 868 | 838 | 839 | 76,500 |
2019/02/14 | 857 | 988 | 833 | 988 | 38,300 |
2019/02/13 | 869 | 869 | 842 | 842 | 14,500 |
2019/02/12 | 848 | 875 | 826 | 860 | 26,400 |
2019/02/08 | 863 | 863 | 828 | 829 | 20,200 |
2019/02/07 | 890 | 890 | 855 | 864 | 22,100 |
2019/02/06 | 914 | 914 | 855 | 885 | 26,500 |
2019/02/05 | 930 | 932 | 903 | 914 | 13,000 |
2019/02/04 | 948 | 948 | 911 | 925 | 10,100 |
2019/02/01 | 940 | 970 | 940 | 948 | 13,800 |
2019/01/31 | 919 | 939 | 919 | 926 | 10,300 |
2019/01/30 | 940 | 950 | 900 | 912 | 8,600 |
2019/01/29 | 937 | 937 | 908 | 937 | 4,800 |
2019/01/28 | 933 | 941 | 925 | 938 | 6,000 |
2019/01/25 | 932 | 932 | 901 | 918 | 8,900 |
2019/01/24 | 943 | 946 | 922 | 922 | 11,500 |
2019/01/23 | 946 | 946 | 921 | 928 | 4,100 |
2019/01/22 | 962 | 963 | 925 | 925 | 13,400 |
2019/01/21 | 983 | 990 | 957 | 960 | 8,300 |
2019/01/18 | 993 | 1,018 | 980 | 981 | 6,800 |
2019/01/17 | 980 | 999 | 980 | 996 | 2,900 |
2019/01/16 | 999 | 1,000 | 980 | 990 | 5,700 |
2019/01/15 | 952 | 1,030 | 942 | 1,015 | 9,200 |
2019/01/11 | 955 | 975 | 955 | 972 | 2,800 |
2019/01/10 | 969 | 972 | 945 | 969 | 2,600 |
2019/01/09 | 997 | 997 | 971 | 979 | 9,700 |
2019/01/08 | 1,016 | 1,037 | 999 | 1,010 | 8,300 |
2019/01/07 | 980 | 1,024 | 980 | 1,014 | 8,800 |
2019/01/04 | 980 | 980 | 912 | 976 | 21,700 |