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 |
---|---|---|---|---|---|
2021/12/30 | 780 | 793 | 779 | 791 | 2,500 |
2021/12/29 | 789 | 796 | 787 | 795 | 4,400 |
2021/12/28 | 771 | 792 | 771 | 790 | 11,100 |
2021/12/27 | 764 | 773 | 761 | 769 | 10,200 |
2021/12/24 | 773 | 775 | 757 | 763 | 6,900 |
2021/12/23 | 784 | 784 | 774 | 774 | 6,800 |
2021/12/22 | 793 | 801 | 787 | 789 | 8,400 |
2021/12/21 | 759 | 795 | 759 | 793 | 13,400 |
2021/12/20 | 797 | 797 | 754 | 764 | 42,100 |
2021/12/17 | 926 | 926 | 807 | 812 | 140,500 |
2021/12/16 | 760 | 780 | 760 | 776 | 2,700 |
2021/12/15 | 737 | 780 | 733 | 760 | 8,700 |
2021/12/14 | 772 | 774 | 766 | 774 | 2,700 |
2021/12/13 | 781 | 781 | 770 | 778 | 7,500 |
2021/12/10 | 768 | 783 | 768 | 778 | 5,500 |
2021/12/09 | 769 | 776 | 755 | 774 | 1,100 |
2021/12/08 | 766 | 792 | 766 | 769 | 5,100 |
2021/12/07 | 750 | 775 | 750 | 771 | 5,700 |
2021/12/06 | 748 | 758 | 739 | 758 | 34,700 |
2021/12/03 | 706 | 749 | 706 | 749 | 10,000 |
2021/12/02 | 702 | 720 | 689 | 720 | 10,100 |
2021/12/01 | 690 | 726 | 684 | 719 | 15,700 |
2021/11/30 | 767 | 767 | 691 | 691 | 16,000 |
2021/11/29 | 785 | 799 | 752 | 752 | 14,700 |
2021/11/26 | 817 | 827 | 796 | 809 | 5,500 |
2021/11/25 | 828 | 828 | 818 | 825 | 1,200 |
2021/11/24 | 814 | 833 | 810 | 833 | 2,900 |
2021/11/22 | 805 | 822 | 805 | 814 | 5,800 |
2021/11/19 | 857 | 857 | 803 | 803 | 13,900 |
2021/11/18 | 875 | 875 | 856 | 857 | 5,200 |
2021/11/17 | 879 | 888 | 878 | 878 | 2,800 |
2021/11/16 | 894 | 903 | 879 | 879 | 7,700 |
2021/11/15 | 855 | 882 | 853 | 881 | 5,500 |
2021/11/12 | 913 | 930 | 839 | 852 | 43,000 |
2021/11/11 | 935 | 942 | 908 | 913 | 17,500 |
2021/11/10 | 941 | 947 | 937 | 938 | 4,800 |
2021/11/09 | 921 | 935 | 920 | 926 | 6,900 |
2021/11/08 | 926 | 945 | 907 | 936 | 19,200 |
2021/11/05 | 950 | 951 | 930 | 933 | 8,300 |
2021/11/04 | 932 | 950 | 925 | 950 | 9,500 |
2021/11/02 | 949 | 950 | 923 | 923 | 8,000 |
2021/11/01 | 953 | 953 | 922 | 949 | 14,000 |
2021/10/29 | 923 | 940 | 911 | 940 | 10,600 |
2021/10/28 | 922 | 929 | 914 | 929 | 5,400 |
2021/10/27 | 927 | 927 | 912 | 922 | 7,400 |
2021/10/26 | 949 | 983 | 919 | 923 | 23,000 |
2021/10/25 | 908 | 944 | 908 | 943 | 10,200 |
2021/10/22 | 890 | 939 | 880 | 912 | 14,500 |
2021/10/21 | 895 | 905 | 875 | 902 | 12,300 |
2021/10/20 | 822 | 949 | 821 | 910 | 43,500 |
2021/10/19 | 835 | 836 | 813 | 823 | 7,100 |
2021/10/18 | 840 | 844 | 836 | 844 | 1,400 |
2021/10/15 | 847 | 849 | 840 | 840 | 5,800 |
2021/10/14 | 854 | 879 | 841 | 850 | 13,300 |
2021/10/13 | 830 | 866 | 822 | 854 | 9,100 |
2021/10/12 | 827 | 836 | 817 | 833 | 6,600 |
2021/10/11 | 818 | 827 | 801 | 827 | 11,200 |
2021/10/08 | 808 | 819 | 808 | 812 | 3,800 |
2021/10/07 | 801 | 813 | 798 | 799 | 4,100 |
2021/10/06 | 818 | 835 | 802 | 805 | 11,500 |
2021/10/05 | 827 | 829 | 790 | 816 | 18,700 |
2021/10/04 | 820 | 847 | 811 | 819 | 21,500 |
2021/10/01 | 832 | 850 | 809 | 820 | 29,200 |
2021/09/30 | 871 | 959 | 855 | 861 | 81,200 |
2021/09/29 | 878 | 898 | 825 | 880 | 77,700 |
2021/09/28 | 780 | 938 | 777 | 910 | 123,100 |
2021/09/27 | 742 | 848 | 736 | 789 | 63,100 |
2021/09/24 | 731 | 755 | 731 | 742 | 10,400 |
2021/09/22 | 723 | 731 | 720 | 730 | 1,300 |
2021/09/21 | 720 | 731 | 716 | 728 | 3,500 |
2021/09/17 | 719 | 733 | 719 | 726 | 3,300 |
2021/09/16 | 735 | 735 | 718 | 718 | 9,300 |
2021/09/15 | 739 | 740 | 735 | 736 | 3,900 |
2021/09/14 | 743 | 743 | 726 | 738 | 10,100 |
2021/09/13 | 749 | 755 | 740 | 742 | 3,600 |
2021/09/10 | 736 | 769 | 736 | 749 | 14,400 |
2021/09/09 | 733 | 736 | 728 | 734 | 2,700 |
2021/09/08 | 720 | 733 | 720 | 733 | 2,600 |
2021/09/07 | 725 | 731 | 712 | 722 | 6,600 |
2021/09/06 | 743 | 743 | 719 | 725 | 6,300 |
2021/09/03 | 733 | 739 | 730 | 739 | 1,900 |
2021/09/02 | 740 | 740 | 727 | 733 | 2,600 |
2021/09/01 | 730 | 746 | 728 | 740 | 3,100 |
2021/08/31 | 730 | 741 | 728 | 733 | 3,700 |
2021/08/30 | 734 | 740 | 720 | 726 | 5,500 |
2021/08/27 | 740 | 740 | 715 | 736 | 3,900 |
2021/08/26 | 730 | 745 | 730 | 736 | 5,200 |
2021/08/25 | 725 | 732 | 716 | 732 | 800 |
2021/08/24 | 706 | 734 | 706 | 725 | 5,000 |
2021/08/23 | 701 | 706 | 692 | 699 | 5,000 |
2021/08/20 | 731 | 731 | 707 | 707 | 4,900 |
2021/08/19 | 719 | 724 | 716 | 716 | 1,800 |
2021/08/18 | 695 | 758 | 695 | 724 | 15,600 |
2021/08/17 | 746 | 761 | 710 | 710 | 10,600 |
2021/08/16 | 760 | 790 | 733 | 746 | 13,600 |
2021/08/13 | 814 | 827 | 727 | 749 | 72,500 |
2021/08/12 | 681 | 799 | 681 | 799 | 8,200 |
2021/08/11 | 700 | 704 | 690 | 699 | 3,000 |
2021/08/10 | 673 | 698 | 673 | 698 | 19,400 |
2021/08/06 | 687 | 705 | 687 | 690 | 5,500 |
2021/08/05 | 684 | 689 | 684 | 687 | 1,200 |
2021/08/04 | 686 | 695 | 682 | 691 | 1,600 |
2021/08/03 | 691 | 692 | 683 | 685 | 2,200 |
2021/08/02 | 690 | 708 | 682 | 689 | 5,400 |
2021/07/30 | 719 | 719 | 701 | 705 | 1,800 |
2021/07/29 | 708 | 720 | 708 | 720 | 700 |
2021/07/28 | 708 | 712 | 699 | 703 | 3,100 |
2021/07/27 | 729 | 729 | 712 | 712 | 1,500 |
2021/07/26 | 708 | 725 | 708 | 725 | 2,900 |
2021/07/21 | 716 | 736 | 703 | 706 | 3,100 |
2021/07/20 | 694 | 707 | 691 | 703 | 2,600 |
2021/07/19 | 710 | 710 | 684 | 700 | 6,200 |
2021/07/16 | 699 | 714 | 686 | 701 | 15,500 |
2021/07/15 | 720 | 720 | 702 | 702 | 1,800 |
2021/07/14 | 710 | 719 | 703 | 717 | 6,100 |
2021/07/13 | 725 | 727 | 709 | 711 | 14,300 |
2021/07/12 | 774 | 774 | 722 | 725 | 14,900 |
2021/07/09 | 747 | 749 | 739 | 744 | 3,600 |
2021/07/08 | 741 | 749 | 738 | 745 | 1,600 |
2021/07/07 | 748 | 749 | 741 | 741 | 2,300 |
2021/07/06 | 740 | 749 | 740 | 740 | 3,100 |
2021/07/05 | 751 | 756 | 735 | 740 | 5,000 |
2021/07/02 | 748 | 773 | 748 | 751 | 6,300 |
2021/07/01 | 756 | 765 | 747 | 748 | 4,200 |
2021/06/30 | 784 | 790 | 742 | 756 | 19,100 |
2021/06/29 | 756 | 769 | 755 | 769 | 8,000 |
2021/06/28 | 735 | 769 | 735 | 760 | 12,700 |
2021/06/25 | 729 | 733 | 715 | 733 | 3,600 |
2021/06/24 | 729 | 729 | 713 | 717 | 4,500 |
2021/06/23 | 721 | 732 | 718 | 723 | 8,800 |
2021/06/22 | 743 | 743 | 719 | 719 | 12,800 |
2021/06/21 | 717 | 729 | 708 | 713 | 9,800 |
2021/06/18 | 746 | 756 | 719 | 735 | 14,400 |
2021/06/17 | 742 | 763 | 742 | 746 | 8,100 |
2021/06/16 | 753 | 770 | 740 | 764 | 8,900 |
2021/06/15 | 736 | 742 | 734 | 740 | 3,100 |
2021/06/14 | 730 | 740 | 723 | 735 | 5,200 |
2021/06/11 | 775 | 775 | 705 | 730 | 28,700 |
2021/06/10 | 791 | 793 | 767 | 775 | 6,200 |
2021/06/09 | 751 | 790 | 750 | 779 | 12,100 |
2021/06/08 | 777 | 802 | 750 | 756 | 11,900 |
2021/06/07 | 810 | 822 | 759 | 769 | 22,800 |
2021/06/04 | 788 | 854 | 775 | 812 | 53,200 |
2021/06/03 | 730 | 821 | 730 | 773 | 50,900 |
2021/06/02 | 735 | 735 | 711 | 718 | 6,400 |
2021/06/01 | 737 | 739 | 714 | 720 | 22,100 |
2021/05/31 | 691 | 750 | 687 | 737 | 38,300 |
2021/05/28 | 701 | 708 | 672 | 681 | 14,400 |
2021/05/27 | 668 | 705 | 661 | 696 | 21,100 |
2021/05/26 | 642 | 670 | 640 | 669 | 6,800 |
2021/05/25 | 651 | 657 | 640 | 640 | 2,500 |
2021/05/24 | 665 | 665 | 639 | 648 | 5,900 |
2021/05/21 | 677 | 682 | 655 | 655 | 13,100 |
2021/05/20 | 637 | 683 | 637 | 683 | 26,300 |
2021/05/19 | 616 | 645 | 616 | 645 | 9,300 |
2021/05/18 | 612 | 618 | 593 | 616 | 11,600 |
2021/05/17 | 629 | 630 | 608 | 610 | 6,300 |
2021/05/14 | 636 | 636 | 622 | 630 | 6,500 |
2021/05/13 | 616 | 627 | 604 | 606 | 10,300 |
2021/05/12 | 637 | 643 | 629 | 636 | 4,600 |
2021/05/11 | 640 | 643 | 629 | 637 | 6,900 |
2021/05/10 | 658 | 658 | 642 | 646 | 6,600 |
2021/05/07 | 637 | 649 | 630 | 649 | 7,200 |
2021/05/06 | 621 | 637 | 621 | 637 | 6,100 |
2021/04/30 | 616 | 629 | 616 | 623 | 5,100 |
2021/04/28 | 630 | 634 | 625 | 626 | 1,700 |
2021/04/27 | 637 | 640 | 625 | 637 | 5,100 |
2021/04/26 | 605 | 641 | 605 | 641 | 18,300 |
2021/04/23 | 606 | 610 | 602 | 603 | 3,000 |
2021/04/22 | 605 | 610 | 592 | 606 | 26,900 |
2021/04/21 | 605 | 616 | 599 | 601 | 36,300 |
2021/04/20 | 620 | 627 | 614 | 614 | 6,600 |
2021/04/19 | 610 | 630 | 610 | 624 | 16,200 |
2021/04/16 | 611 | 620 | 607 | 611 | 25,800 |
2021/04/15 | 640 | 640 | 609 | 610 | 34,400 |
2021/04/14 | 648 | 656 | 645 | 645 | 1,000 |
2021/04/13 | 661 | 670 | 646 | 647 | 35,200 |
2021/04/12 | 661 | 674 | 658 | 668 | 7,400 |
2021/04/09 | 659 | 666 | 650 | 661 | 7,500 |
2021/04/08 | 658 | 666 | 644 | 659 | 7,100 |
2021/04/07 | 655 | 669 | 655 | 661 | 11,200 |
2021/04/06 | 670 | 672 | 657 | 671 | 7,100 |
2021/04/05 | 652 | 666 | 641 | 664 | 9,000 |
2021/04/02 | 645 | 654 | 644 | 645 | 2,700 |
2021/04/01 | 663 | 664 | 632 | 644 | 10,300 |
2021/03/31 | 658 | 664 | 655 | 657 | 4,800 |
2021/03/30 | 656 | 669 | 643 | 665 | 5,700 |
2021/03/29 | 666 | 681 | 652 | 655 | 19,600 |
2021/03/26 | 623 | 661 | 621 | 656 | 23,900 |
2021/03/25 | 629 | 634 | 609 | 620 | 23,200 |
2021/03/24 | 652 | 660 | 625 | 625 | 27,500 |
2021/03/23 | 662 | 672 | 658 | 665 | 15,300 |
2021/03/22 | 684 | 686 | 670 | 672 | 17,300 |
2021/03/19 | 690 | 701 | 682 | 683 | 14,700 |
2021/03/18 | 687 | 707 | 682 | 703 | 15,800 |
2021/03/17 | 697 | 697 | 676 | 685 | 16,800 |
2021/03/16 | 719 | 722 | 694 | 697 | 17,400 |
2021/03/15 | 723 | 745 | 711 | 719 | 12,900 |
2021/03/12 | 730 | 730 | 707 | 723 | 12,400 |
2021/03/11 | 753 | 756 | 726 | 730 | 16,400 |
2021/03/10 | 718 | 764 | 718 | 738 | 39,300 |
2021/03/09 | 676 | 715 | 676 | 715 | 13,400 |
2021/03/08 | 655 | 679 | 652 | 676 | 10,900 |
2021/03/05 | 650 | 659 | 635 | 654 | 12,100 |
2021/03/04 | 630 | 655 | 627 | 650 | 19,000 |
2021/03/03 | 641 | 643 | 619 | 638 | 23,900 |
2021/03/02 | 663 | 664 | 636 | 641 | 17,100 |
2021/03/01 | 679 | 679 | 655 | 656 | 19,900 |
2021/02/26 | 671 | 698 | 659 | 678 | 18,600 |
2021/02/25 | 719 | 719 | 679 | 679 | 31,300 |
2021/02/24 | 639 | 695 | 639 | 684 | 45,800 |
2021/02/22 | 614 | 633 | 605 | 630 | 18,200 |
2021/02/19 | 611 | 620 | 595 | 600 | 20,700 |
2021/02/18 | 588 | 638 | 587 | 620 | 32,600 |
2021/02/17 | 576 | 598 | 574 | 589 | 22,100 |
2021/02/16 | 595 | 595 | 571 | 575 | 18,300 |
2021/02/15 | 590 | 609 | 580 | 602 | 33,400 |
2021/02/12 | 561 | 600 | 561 | 575 | 47,400 |
2021/02/10 | 556 | 569 | 555 | 561 | 17,700 |
2021/02/09 | 548 | 555 | 543 | 555 | 24,600 |
2021/02/08 | 550 | 556 | 539 | 543 | 27,000 |
2021/02/05 | 532 | 543 | 529 | 535 | 25,100 |
2021/02/04 | 522 | 535 | 518 | 523 | 17,900 |
2021/02/03 | 525 | 525 | 518 | 521 | 6,000 |
2021/02/02 | 520 | 525 | 518 | 522 | 16,700 |
2021/02/01 | 513 | 520 | 511 | 513 | 9,100 |
2021/01/29 | 517 | 521 | 512 | 513 | 19,900 |
2021/01/28 | 510 | 530 | 510 | 517 | 37,100 |
2021/01/27 | 525 | 526 | 517 | 517 | 12,200 |
2021/01/26 | 530 | 530 | 514 | 518 | 17,200 |
2021/01/25 | 532 | 532 | 513 | 520 | 27,100 |
2021/01/22 | 527 | 532 | 525 | 526 | 12,400 |
2021/01/21 | 530 | 535 | 526 | 529 | 15,200 |
2021/01/20 | 528 | 534 | 518 | 521 | 29,800 |
2021/01/19 | 535 | 550 | 523 | 532 | 70,200 |
2021/01/18 | 604 | 687 | 535 | 540 | 404,600 |
2021/01/15 | 553 | 656 | 548 | 588 | 223,300 |
2021/01/14 | 558 | 566 | 552 | 556 | 3,100 |
2021/01/13 | 555 | 563 | 550 | 563 | 2,000 |
2021/01/12 | 546 | 559 | 546 | 552 | 2,000 |
2021/01/08 | 564 | 564 | 535 | 556 | 10,100 |
2021/01/07 | 578 | 579 | 563 | 571 | 5,400 |
2021/01/06 | 550 | 571 | 550 | 569 | 7,200 |
2021/01/05 | 545 | 548 | 540 | 545 | 1,600 |
2021/01/04 | 549 | 549 | 522 | 539 | 5,800 |