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
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

このページの先頭へ