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
2020/12/30 539 548 524 545 9,100
2020/12/29 516 534 516 534 17,400
2020/12/28 512 518 507 518 23,300
2020/12/25 515 519 513 518 14,100
2020/12/24 516 519 514 515 14,200
2020/12/23 522 525 515 522 27,800
2020/12/22 546 548 528 528 15,000
2020/12/21 545 561 545 549 18,300
2020/12/18 538 546 538 545 2,700
2020/12/17 537 547 535 540 26,500
2020/12/16 556 558 542 542 16,200
2020/12/15 559 561 555 555 8,800
2020/12/14 551 564 551 562 10,400
2020/12/11 553 557 546 550 28,100
2020/12/10 569 579 557 567 13,200
2020/12/09 579 579 571 579 4,400
2020/12/08 578 581 566 579 4,400
2020/12/07 586 586 561 578 15,400
2020/12/04 586 591 586 586 2,300
2020/12/03 586 590 582 587 4,000
2020/12/02 586 592 581 586 19,100
2020/12/01 582 603 580 595 7,800
2020/11/30 583 588 580 581 5,400
2020/11/27 584 589 582 582 13,900
2020/11/26 594 598 583 585 13,100
2020/11/25 587 597 587 589 1,500
2020/11/24 587 593 580 587 3,900
2020/11/20 587 594 585 587 10,700
2020/11/19 585 594 581 587 15,200
2020/11/18 576 591 576 582 7,400
2020/11/17 590 600 569 580 14,000
2020/11/16 585 600 575 588 11,000
2020/11/13 641 641 589 605 18,700
2020/11/12 648 655 643 644 3,000
2020/11/11 681 681 631 647 5,000
2020/11/10 693 693 658 661 13,700
2020/11/09 654 655 645 653 3,300
2020/11/06 660 660 646 648 1,300
2020/11/05 669 670 658 658 2,600
2020/11/04 660 675 660 673 1,200
2020/11/02 681 681 654 658 4,000
2020/10/30 677 690 655 675 7,700
2020/10/29 650 672 631 672 9,400
2020/10/28 630 668 622 668 7,300
2020/10/27 628 652 620 630 11,800
2020/10/26 638 659 612 618 12,600
2020/10/23 640 666 635 658 6,200
2020/10/22 653 667 636 640 5,900
2020/10/21 656 668 655 663 2,200
2020/10/20 627 670 627 666 6,600
2020/10/19 617 632 603 630 10,400
2020/10/16 650 651 620 622 11,200
2020/10/15 656 660 652 652 1,800
2020/10/14 661 662 656 656 2,000
2020/10/13 677 681 651 656 6,200
2020/10/12 690 693 683 683 2,100
2020/10/09 666 698 666 697 8,400
2020/10/08 659 690 659 666 5,700
2020/10/07 642 658 631 658 15,900
2020/10/06 673 679 643 650 22,000
2020/10/05 681 692 672 674 12,700
2020/10/02 710 710 680 687 15,400
2020/09/30 714 714 700 710 6,400
2020/09/29 710 715 706 707 4,000
2020/09/28 711 719 709 710 4,900
2020/09/25 710 715 698 704 12,000
2020/09/24 720 720 706 706 4,600
2020/09/23 720 720 710 720 5,600
2020/09/18 709 717 709 717 3,500
2020/09/17 714 714 700 709 3,100
2020/09/16 712 717 710 714 2,500
2020/09/15 706 717 701 717 3,000
2020/09/14 698 708 695 707 2,200
2020/09/11 714 714 699 707 4,500
2020/09/10 718 718 696 704 7,300
2020/09/09 698 714 683 705 10,300
2020/09/08 725 725 710 718 7,000
2020/09/07 699 734 699 710 5,700
2020/09/04 699 705 692 699 10,700
2020/09/03 730 730 710 714 3,000
2020/09/02 720 725 685 717 12,100
2020/09/01 720 727 704 725 5,200
2020/08/31 746 746 718 724 9,000
2020/08/28 775 778 672 704 27,200
2020/08/27 756 780 732 777 27,400
2020/08/26 715 747 679 747 21,800
2020/08/25 722 722 702 703 15,200
2020/08/24 753 762 701 707 54,500
2020/08/21 637 688 636 688 37,100
2020/08/20 615 630 615 630 4,800
2020/08/19 604 620 604 620 4,600
2020/08/18 607 613 593 601 8,000
2020/08/17 593 625 593 619 7,400
2020/08/14 598 605 578 600 5,500
2020/08/13 603 605 580 600 6,400
2020/08/12 587 600 571 600 10,600
2020/08/11 600 600 569 577 14,000
2020/08/07 588 606 588 590 5,700
2020/08/06 567 577 561 577 7,200
2020/08/05 567 567 540 565 6,300
2020/08/04 540 558 539 558 8,300
2020/08/03 540 540 530 530 11,000
2020/07/31 538 538 511 512 15,800
2020/07/30 557 557 533 538 9,700
2020/07/29 575 575 565 567 4,100
2020/07/28 583 586 577 577 1,700
2020/07/27 582 587 580 583 4,100
2020/07/22 596 598 585 595 3,200
2020/07/21 602 609 586 599 10,200
2020/07/20 591 595 586 592 1,300
2020/07/17 606 606 591 591 2,100
2020/07/16 609 614 603 606 4,800
2020/07/15 585 605 585 600 2,500
2020/07/14 579 599 579 595 3,200
2020/07/13 590 600 575 575 3,300
2020/07/10 613 613 581 582 4,800
2020/07/09 624 631 603 603 6,000
2020/07/08 624 637 613 635 7,000
2020/07/07 638 638 609 615 5,100
2020/07/06 581 632 581 631 8,400
2020/07/03 567 622 561 590 30,600
2020/07/02 591 598 545 547 25,200
2020/07/01 607 614 584 597 14,800
2020/06/30 611 615 598 607 14,900
2020/06/29 630 630 600 611 20,100
2020/06/26 652 657 634 647 17,300
2020/06/25 660 660 645 658 15,800
2020/06/24 700 700 670 680 28,100
2020/06/23 662 709 662 695 35,200
2020/06/22 662 666 646 660 13,800
2020/06/19 665 668 641 658 15,400
2020/06/18 668 668 646 662 5,700
2020/06/17 660 670 645 669 4,400
2020/06/16 636 678 630 659 27,400
2020/06/15 650 667 623 630 42,000
2020/06/12 633 680 629 660 81,600
2020/06/11 718 807 660 663 213,600
2020/06/10 717 730 704 705 39,400
2020/06/09 729 748 708 717 29,100
2020/06/08 764 778 701 733 68,400
2020/06/05 724 732 709 724 28,300
2020/06/04 767 770 715 735 23,500
2020/06/03 790 795 763 767 30,800
2020/06/02 776 784 749 750 22,400
2020/06/01 762 795 762 780 20,300
2020/05/29 821 821 734 770 68,200
2020/05/28 837 870 787 831 63,400
2020/05/27 795 916 769 881 222,500
2020/05/26 696 766 684 766 53,800
2020/05/25 648 758 645 666 101,300
2020/05/22 650 665 631 660 20,900
2020/05/21 666 672 635 640 19,600
2020/05/20 664 664 621 653 18,000
2020/05/19 628 657 628 654 17,100
2020/05/18 668 668 611 618 18,800
2020/05/15 653 697 628 646 16,800
2020/05/14 715 715 638 643 27,700
2020/05/13 617 690 608 690 25,000
2020/05/12 655 715 625 643 82,000
2020/05/11 555 625 531 625 66,200
2020/05/08 519 533 519 525 11,700
2020/05/07 527 538 496 506 27,300
2020/05/01 540 541 522 526 7,100
2020/04/30 552 560 532 533 24,100
2020/04/28 529 596 529 532 36,000
2020/04/27 506 531 505 523 9,000
2020/04/24 523 523 505 506 15,900
2020/04/23 514 527 514 520 4,200
2020/04/22 561 561 495 509 32,800
2020/04/21 633 635 561 561 30,900
2020/04/20 603 638 585 623 37,100
2020/04/17 581 633 572 583 33,500
2020/04/16 588 588 560 568 13,100
2020/04/15 586 609 586 588 11,900
2020/04/14 566 599 566 585 15,900
2020/04/13 570 570 557 562 6,000
2020/04/10 573 575 558 566 18,000
2020/04/09 580 592 565 583 6,700
2020/04/08 576 587 575 579 6,200
2020/04/07 583 595 571 574 6,100
2020/04/06 612 612 565 565 14,300
2020/04/03 614 621 613 613 2,200
2020/04/02 630 631 618 618 5,100
2020/04/01 649 650 645 650 1,800
2020/03/31 653 678 643 650 5,500
2020/03/30 700 700 644 645 7,900
2020/03/27 736 751 724 750 7,500
2020/03/26 743 760 727 736 4,600
2020/03/25 764 783 742 750 5,300
2020/03/24 700 750 700 732 8,700
2020/03/23 705 709 684 709 5,000
2020/03/19 718 721 700 720 6,800
2020/03/18 720 750 705 720 7,100
2020/03/17 635 723 635 723 9,900
2020/03/16 714 714 665 665 3,800
2020/03/13 669 714 627 714 8,400
2020/03/12 766 771 714 714 3,600
2020/03/11 810 811 775 775 5,400
2020/03/10 784 808 766 808 7,200
2020/03/09 835 835 750 784 9,100
2020/03/06 862 862 825 835 4,800
2020/03/05 911 923 880 880 3,700
2020/03/04 916 927 914 914 4,300
2020/03/03 959 996 947 947 2,600
2020/03/02 848 980 832 918 16,200
2020/02/28 999 999 872 878 18,700
2020/02/27 1,123 1,123 1,002 1,007 5,500
2020/02/26 1,070 1,115 1,033 1,033 6,500
2020/02/25 1,080 1,113 1,080 1,080 5,200
2020/02/21 1,193 1,201 1,164 1,164 2,700
2020/02/20 1,193 1,200 1,184 1,193 1,600
2020/02/19 1,175 1,202 1,175 1,183 3,400
2020/02/18 1,109 1,171 1,109 1,167 5,700
2020/02/17 1,115 1,145 1,053 1,099 18,100
2020/02/14 1,322 1,322 1,233 1,233 10,700
2020/02/13 1,373 1,400 1,324 1,355 10,500
2020/02/12 1,385 1,385 1,343 1,343 1,800
2020/02/10 1,296 1,325 1,296 1,325 1,300
2020/02/07 1,333 1,333 1,321 1,321 2,100
2020/02/06 1,321 1,340 1,321 1,333 2,200
2020/02/05 1,301 1,301 1,288 1,291 900
2020/02/04 1,286 1,301 1,286 1,301 1,000
2020/02/03 1,273 1,314 1,273 1,300 3,500
2020/01/31 1,357 1,357 1,286 1,335 8,700
2020/01/30 1,362 1,362 1,301 1,327 5,200
2020/01/29 1,412 1,412 1,367 1,379 1,600
2020/01/28 1,351 1,390 1,350 1,376 2,600
2020/01/27 1,357 1,372 1,353 1,358 7,800
2020/01/24 1,410 1,424 1,393 1,408 2,500
2020/01/23 1,425 1,425 1,382 1,410 8,400
2020/01/22 1,397 1,397 1,385 1,395 2,800
2020/01/21 1,385 1,405 1,363 1,391 4,300
2020/01/20 1,442 1,442 1,376 1,381 10,400
2020/01/17 1,505 1,506 1,421 1,452 7,400
2020/01/16 1,520 1,520 1,500 1,500 1,000
2020/01/15 1,528 1,540 1,490 1,490 2,700
2020/01/14 1,473 1,508 1,472 1,508 2,800
2020/01/10 1,510 1,531 1,456 1,472 4,900
2020/01/09 1,488 1,538 1,480 1,508 5,700
2020/01/08 1,560 1,560 1,412 1,458 17,800
2020/01/07 1,560 1,585 1,553 1,557 10,800
2020/01/06 1,520 1,596 1,510 1,551 8,800

このページの先頭へ