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 |