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 |
---|---|---|---|---|---|
2022/12/30 | 472 | 472 | 464 | 464 | 2,200 |
2022/12/29 | 461 | 464 | 461 | 464 | 900 |
2022/12/28 | 468 | 474 | 461 | 461 | 11,600 |
2022/12/27 | 467 | 468 | 461 | 465 | 3,300 |
2022/12/26 | 470 | 475 | 467 | 467 | 1,400 |
2022/12/23 | 474 | 477 | 464 | 469 | 19,200 |
2022/12/22 | 470 | 474 | 469 | 471 | 2,900 |
2022/12/21 | 475 | 477 | 466 | 476 | 13,000 |
2022/12/20 | 494 | 494 | 475 | 475 | 13,700 |
2022/12/19 | 500 | 500 | 493 | 494 | 2,600 |
2022/12/16 | 500 | 500 | 497 | 500 | 2,400 |
2022/12/15 | 500 | 503 | 498 | 503 | 4,000 |
2022/12/14 | 497 | 501 | 497 | 501 | 7,200 |
2022/12/13 | 496 | 498 | 496 | 498 | 800 |
2022/12/12 | 500 | 500 | 494 | 496 | 5,600 |
2022/12/09 | 502 | 502 | 497 | 500 | 1,300 |
2022/12/08 | 502 | 502 | 498 | 498 | 600 |
2022/12/07 | 498 | 504 | 496 | 502 | 7,400 |
2022/12/06 | 500 | 504 | 499 | 499 | 2,100 |
2022/12/05 | 499 | 505 | 499 | 499 | 2,200 |
2022/12/02 | 498 | 507 | 498 | 500 | 2,800 |
2022/12/01 | 501 | 501 | 496 | 496 | 1,600 |
2022/11/30 | 497 | 500 | 495 | 496 | 6,600 |
2022/11/29 | 501 | 512 | 499 | 499 | 4,600 |
2022/11/28 | 494 | 503 | 492 | 500 | 6,600 |
2022/11/25 | 492 | 492 | 485 | 489 | 1,700 |
2022/11/24 | 484 | 485 | 482 | 484 | 2,300 |
2022/11/22 | 485 | 488 | 484 | 484 | 4,200 |
2022/11/21 | 490 | 492 | 481 | 484 | 30,900 |
2022/11/18 | 485 | 490 | 482 | 488 | 8,800 |
2022/11/17 | 493 | 498 | 487 | 487 | 14,800 |
2022/11/16 | 503 | 503 | 493 | 494 | 2,300 |
2022/11/15 | 500 | 506 | 495 | 500 | 5,500 |
2022/11/14 | 504 | 504 | 480 | 495 | 15,400 |
2022/11/11 | 528 | 532 | 501 | 504 | 20,600 |
2022/11/10 | 527 | 530 | 526 | 527 | 1,600 |
2022/11/09 | 526 | 531 | 525 | 531 | 1,400 |
2022/11/08 | 525 | 527 | 525 | 525 | 700 |
2022/11/07 | 528 | 528 | 525 | 525 | 3,300 |
2022/11/04 | 525 | 529 | 525 | 525 | 1,600 |
2022/11/02 | 530 | 530 | 530 | 530 | 300 |
2022/11/01 | 525 | 530 | 521 | 530 | 1,400 |
2022/10/31 | 526 | 531 | 520 | 523 | 3,300 |
2022/10/28 | 522 | 522 | 522 | 522 | 700 |
2022/10/27 | 527 | 527 | 522 | 522 | 2,200 |
2022/10/26 | 525 | 531 | 525 | 531 | 1,500 |
2022/10/25 | 531 | 533 | 524 | 525 | 1,200 |
2022/10/24 | 535 | 535 | 523 | 526 | 1,800 |
2022/10/21 | 526 | 532 | 526 | 530 | 800 |
2022/10/20 | 522 | 541 | 522 | 533 | 3,900 |
2022/10/19 | 515 | 522 | 515 | 522 | 800 |
2022/10/18 | 514 | 520 | 513 | 513 | 1,400 |
2022/10/17 | 517 | 517 | 512 | 512 | 1,200 |
2022/10/14 | 511 | 523 | 511 | 515 | 2,300 |
2022/10/13 | 516 | 516 | 510 | 510 | 1,400 |
2022/10/12 | 512 | 515 | 508 | 515 | 7,400 |
2022/10/11 | 516 | 520 | 513 | 515 | 8,900 |
2022/10/07 | 531 | 539 | 531 | 537 | 700 |
2022/10/06 | 530 | 536 | 530 | 531 | 500 |
2022/10/05 | 529 | 529 | 529 | 529 | 200 |
2022/10/04 | 532 | 536 | 527 | 528 | 1,400 |
2022/10/03 | 527 | 532 | 524 | 532 | 2,600 |
2022/09/30 | 535 | 539 | 528 | 531 | 3,000 |
2022/09/29 | 545 | 549 | 529 | 540 | 5,400 |
2022/09/28 | 544 | 545 | 541 | 545 | 1,800 |
2022/09/27 | 542 | 543 | 542 | 543 | 800 |
2022/09/26 | 552 | 552 | 548 | 549 | 1,300 |
2022/09/22 | 541 | 552 | 541 | 552 | 1,200 |
2022/09/21 | 553 | 553 | 546 | 548 | 1,000 |
2022/09/20 | 557 | 557 | 550 | 552 | 3,000 |
2022/09/16 | 546 | 553 | 545 | 553 | 1,200 |
2022/09/15 | 546 | 551 | 546 | 547 | 1,700 |
2022/09/14 | 540 | 550 | 540 | 546 | 1,700 |
2022/09/13 | 546 | 557 | 546 | 554 | 3,000 |
2022/09/12 | 543 | 544 | 542 | 542 | 1,200 |
2022/09/09 | 548 | 548 | 542 | 542 | 1,800 |
2022/09/08 | 540 | 550 | 540 | 549 | 1,600 |
2022/09/07 | 542 | 542 | 539 | 539 | 2,800 |
2022/09/06 | 533 | 567 | 525 | 541 | 13,300 |
2022/09/05 | 539 | 539 | 533 | 535 | 1,400 |
2022/09/02 | 541 | 541 | 540 | 540 | 1,500 |
2022/09/01 | 540 | 545 | 540 | 544 | 1,600 |
2022/08/31 | 547 | 547 | 540 | 541 | 3,900 |
2022/08/30 | 540 | 550 | 540 | 547 | 1,300 |
2022/08/29 | 541 | 546 | 540 | 540 | 4,000 |
2022/08/26 | 545 | 550 | 542 | 542 | 3,200 |
2022/08/25 | 549 | 550 | 541 | 545 | 2,600 |
2022/08/24 | 550 | 550 | 540 | 541 | 1,500 |
2022/08/23 | 546 | 550 | 536 | 540 | 3,700 |
2022/08/22 | 559 | 559 | 534 | 546 | 7,900 |
2022/08/19 | 556 | 560 | 552 | 559 | 3,500 |
2022/08/18 | 544 | 555 | 544 | 555 | 2,600 |
2022/08/17 | 542 | 554 | 542 | 544 | 2,300 |
2022/08/16 | 532 | 542 | 532 | 541 | 12,700 |
2022/08/15 | 580 | 580 | 524 | 528 | 29,800 |
2022/08/12 | 589 | 614 | 561 | 583 | 13,200 |
2022/08/10 | 594 | 598 | 587 | 587 | 1,100 |
2022/08/09 | 596 | 599 | 594 | 594 | 2,700 |
2022/08/08 | 596 | 596 | 596 | 596 | 200 |
2022/08/05 | 598 | 598 | 589 | 596 | 1,300 |
2022/08/04 | 598 | 605 | 598 | 598 | 900 |
2022/08/03 | 601 | 601 | 594 | 600 | 1,200 |
2022/08/02 | 594 | 600 | 594 | 594 | 3,600 |
2022/08/01 | 594 | 600 | 594 | 594 | 2,700 |
2022/07/29 | 592 | 595 | 578 | 594 | 2,300 |
2022/07/28 | 588 | 594 | 583 | 592 | 3,400 |
2022/07/27 | 580 | 580 | 570 | 580 | 500 |
2022/07/26 | 561 | 578 | 561 | 577 | 1,700 |
2022/07/25 | 580 | 587 | 560 | 560 | 19,300 |
2022/07/22 | 590 | 590 | 590 | 590 | 900 |
2022/07/21 | 586 | 600 | 586 | 590 | 2,800 |
2022/07/20 | 597 | 599 | 590 | 592 | 1,100 |
2022/07/19 | 598 | 598 | 582 | 597 | 2,300 |
2022/07/15 | 598 | 598 | 588 | 598 | 13,700 |
2022/07/14 | 599 | 599 | 597 | 597 | 6,300 |
2022/07/13 | 600 | 610 | 600 | 610 | 2,800 |
2022/07/12 | 602 | 602 | 600 | 600 | 1,100 |
2022/07/11 | 604 | 604 | 604 | 604 | 500 |
2022/07/08 | 609 | 609 | 598 | 599 | 600 |
2022/07/07 | 601 | 607 | 592 | 607 | 1,200 |
2022/07/06 | 610 | 610 | 597 | 597 | 3,300 |
2022/07/05 | 611 | 625 | 598 | 620 | 3,200 |
2022/07/04 | 613 | 624 | 591 | 616 | 4,200 |
2022/07/01 | 602 | 612 | 602 | 603 | 500 |
2022/06/30 | 613 | 615 | 602 | 602 | 1,700 |
2022/06/29 | 601 | 610 | 601 | 610 | 700 |
2022/06/28 | 617 | 617 | 601 | 605 | 1,100 |
2022/06/27 | 609 | 617 | 609 | 609 | 1,100 |
2022/06/24 | 608 | 610 | 608 | 610 | 1,200 |
2022/06/23 | 605 | 608 | 605 | 608 | 800 |
2022/06/22 | 600 | 609 | 591 | 609 | 1,300 |
2022/06/21 | 596 | 605 | 596 | 600 | 900 |
2022/06/20 | 594 | 610 | 589 | 610 | 7,200 |
2022/06/17 | 595 | 614 | 595 | 604 | 3,600 |
2022/06/16 | 617 | 617 | 615 | 615 | 600 |
2022/06/15 | 602 | 610 | 601 | 610 | 700 |
2022/06/14 | 600 | 614 | 599 | 614 | 1,600 |
2022/06/13 | 607 | 608 | 601 | 601 | 4,000 |
2022/06/10 | 625 | 625 | 616 | 616 | 1,000 |
2022/06/09 | 625 | 628 | 601 | 628 | 3,900 |
2022/06/08 | 616 | 625 | 616 | 625 | 1,400 |
2022/06/07 | 607 | 621 | 607 | 612 | 5,200 |
2022/06/06 | 600 | 607 | 599 | 607 | 4,500 |
2022/06/03 | 599 | 600 | 590 | 600 | 1,600 |
2022/06/02 | 598 | 598 | 588 | 595 | 1,600 |
2022/06/01 | 596 | 598 | 596 | 598 | 1,600 |
2022/05/31 | 598 | 598 | 591 | 594 | 900 |
2022/05/30 | 585 | 598 | 585 | 598 | 3,700 |
2022/05/27 | 583 | 585 | 582 | 585 | 700 |
2022/05/26 | 566 | 581 | 566 | 575 | 2,200 |
2022/05/25 | 584 | 584 | 562 | 565 | 2,900 |
2022/05/24 | 560 | 579 | 560 | 579 | 4,100 |
2022/05/23 | 547 | 557 | 547 | 557 | 800 |
2022/05/20 | 542 | 548 | 542 | 546 | 3,600 |
2022/05/19 | 568 | 568 | 536 | 542 | 7,200 |
2022/05/18 | 568 | 581 | 565 | 571 | 9,100 |
2022/05/17 | 573 | 579 | 562 | 573 | 5,200 |
2022/05/16 | 562 | 593 | 562 | 580 | 11,500 |
2022/05/13 | 567 | 598 | 565 | 568 | 14,600 |
2022/05/12 | 621 | 631 | 567 | 567 | 25,200 |
2022/05/11 | 651 | 660 | 626 | 641 | 9,800 |
2022/05/10 | 683 | 683 | 650 | 658 | 6,800 |
2022/05/09 | 699 | 699 | 687 | 687 | 1,700 |
2022/05/06 | 689 | 699 | 680 | 699 | 6,800 |
2022/05/02 | 679 | 700 | 675 | 699 | 10,000 |
2022/04/28 | 683 | 685 | 675 | 684 | 1,600 |
2022/04/27 | 680 | 690 | 672 | 681 | 5,600 |
2022/04/26 | 691 | 700 | 685 | 690 | 1,500 |
2022/04/25 | 707 | 707 | 685 | 695 | 5,400 |
2022/04/22 | 699 | 710 | 698 | 710 | 3,000 |
2022/04/21 | 697 | 706 | 697 | 702 | 700 |
2022/04/20 | 704 | 704 | 695 | 700 | 2,200 |
2022/04/19 | 697 | 702 | 695 | 695 | 800 |
2022/04/18 | 698 | 707 | 692 | 696 | 1,600 |
2022/04/15 | 702 | 707 | 700 | 700 | 300 |
2022/04/14 | 700 | 709 | 699 | 701 | 1,100 |
2022/04/13 | 690 | 709 | 688 | 696 | 2,100 |
2022/04/12 | 700 | 710 | 700 | 705 | 800 |
2022/04/11 | 715 | 715 | 690 | 710 | 5,300 |
2022/04/08 | 715 | 723 | 705 | 723 | 4,300 |
2022/04/07 | 715 | 719 | 713 | 716 | 1,800 |
2022/04/06 | 715 | 717 | 715 | 715 | 1,800 |
2022/04/05 | 715 | 720 | 715 | 720 | 2,700 |
2022/04/04 | 709 | 716 | 701 | 716 | 3,700 |
2022/04/01 | 701 | 701 | 693 | 700 | 7,100 |
2022/03/31 | 700 | 713 | 699 | 701 | 2,500 |
2022/03/30 | 690 | 709 | 690 | 709 | 5,800 |
2022/03/29 | 713 | 713 | 705 | 705 | 4,300 |
2022/03/28 | 709 | 713 | 706 | 706 | 2,700 |
2022/03/25 | 711 | 713 | 708 | 709 | 2,000 |
2022/03/24 | 703 | 713 | 703 | 709 | 1,100 |
2022/03/23 | 705 | 718 | 700 | 710 | 7,300 |
2022/03/22 | 711 | 711 | 701 | 703 | 2,200 |
2022/03/18 | 706 | 713 | 706 | 708 | 3,000 |
2022/03/17 | 714 | 720 | 702 | 716 | 7,700 |
2022/03/16 | 690 | 708 | 684 | 708 | 4,200 |
2022/03/15 | 683 | 689 | 671 | 680 | 5,600 |
2022/03/14 | 665 | 680 | 665 | 666 | 6,400 |
2022/03/11 | 670 | 679 | 662 | 670 | 2,600 |
2022/03/10 | 665 | 683 | 662 | 670 | 2,200 |
2022/03/09 | 668 | 668 | 644 | 656 | 5,700 |
2022/03/08 | 667 | 680 | 660 | 660 | 4,300 |
2022/03/07 | 671 | 674 | 665 | 667 | 4,700 |
2022/03/04 | 676 | 686 | 670 | 679 | 45,200 |
2022/03/03 | 715 | 723 | 707 | 711 | 1,200 |
2022/03/02 | 708 | 719 | 703 | 713 | 3,700 |
2022/03/01 | 718 | 721 | 710 | 721 | 1,900 |
2022/02/28 | 711 | 721 | 703 | 717 | 2,000 |
2022/02/25 | 707 | 710 | 695 | 710 | 3,600 |
2022/02/24 | 711 | 716 | 677 | 700 | 3,900 |
2022/02/22 | 717 | 717 | 697 | 713 | 2,900 |
2022/02/21 | 695 | 715 | 687 | 714 | 11,700 |
2022/02/18 | 674 | 692 | 664 | 692 | 6,800 |
2022/02/17 | 692 | 708 | 672 | 672 | 21,600 |
2022/02/16 | 705 | 710 | 685 | 691 | 5,900 |
2022/02/15 | 716 | 721 | 689 | 690 | 9,800 |
2022/02/14 | 732 | 739 | 717 | 717 | 9,900 |
2022/02/10 | 758 | 799 | 751 | 751 | 21,200 |
2022/02/09 | 762 | 771 | 758 | 758 | 2,300 |
2022/02/08 | 751 | 770 | 751 | 760 | 2,900 |
2022/02/07 | 767 | 767 | 756 | 758 | 1,800 |
2022/02/04 | 760 | 765 | 746 | 765 | 2,700 |
2022/02/03 | 746 | 752 | 746 | 751 | 2,100 |
2022/02/02 | 737 | 765 | 733 | 760 | 3,400 |
2022/02/01 | 744 | 755 | 739 | 739 | 2,800 |
2022/01/31 | 734 | 756 | 732 | 749 | 2,700 |
2022/01/28 | 731 | 731 | 716 | 719 | 1,800 |
2022/01/27 | 740 | 740 | 722 | 728 | 5,900 |
2022/01/26 | 749 | 749 | 735 | 735 | 600 |
2022/01/25 | 744 | 744 | 734 | 734 | 800 |
2022/01/24 | 732 | 760 | 732 | 744 | 800 |
2022/01/21 | 730 | 746 | 728 | 732 | 3,000 |
2022/01/20 | 727 | 745 | 727 | 730 | 1,600 |
2022/01/19 | 750 | 750 | 726 | 733 | 20,100 |
2022/01/18 | 755 | 768 | 755 | 756 | 2,800 |
2022/01/17 | 755 | 770 | 755 | 755 | 1,700 |
2022/01/14 | 740 | 758 | 735 | 755 | 8,200 |
2022/01/13 | 760 | 760 | 751 | 751 | 1,900 |
2022/01/12 | 755 | 764 | 755 | 759 | 2,700 |
2022/01/11 | 758 | 761 | 740 | 760 | 14,700 |
2022/01/07 | 765 | 765 | 747 | 758 | 14,600 |
2022/01/06 | 771 | 773 | 760 | 760 | 5,700 |
2022/01/05 | 783 | 785 | 779 | 779 | 3,100 |
2022/01/04 | 790 | 790 | 781 | 789 | 4,300 |