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 |
---|---|---|---|---|---|
2023/12/29 | 707 | 712 | 693 | 694 | 4,900 |
2023/12/28 | 711 | 718 | 707 | 707 | 2,100 |
2023/12/27 | 775 | 775 | 711 | 711 | 7,300 |
2023/12/26 | 774 | 783 | 745 | 745 | 10,500 |
2023/12/25 | 812 | 812 | 757 | 775 | 15,600 |
2023/12/22 | 814 | 819 | 808 | 815 | 6,500 |
2023/12/21 | 818 | 818 | 800 | 801 | 3,200 |
2023/12/20 | 791 | 819 | 767 | 818 | 14,100 |
2023/12/19 | 832 | 854 | 782 | 791 | 41,900 |
2023/12/18 | 747 | 832 | 746 | 817 | 67,000 |
2023/12/15 | 730 | 765 | 730 | 759 | 28,100 |
2023/12/14 | 739 | 739 | 721 | 737 | 11,500 |
2023/12/13 | 666 | 777 | 666 | 739 | 88,500 |
2023/12/12 | 673 | 679 | 662 | 679 | 8,000 |
2023/12/11 | 680 | 689 | 654 | 674 | 12,400 |
2023/12/08 | 675 | 689 | 664 | 676 | 25,900 |
2023/12/07 | 657 | 707 | 643 | 692 | 55,600 |
2023/12/06 | 630 | 672 | 630 | 647 | 24,800 |
2023/12/05 | 706 | 706 | 640 | 640 | 40,600 |
2023/12/04 | 725 | 732 | 670 | 690 | 81,800 |
2023/12/01 | 695 | 732 | 677 | 718 | 260,400 |
2023/11/30 | 658 | 755 | 633 | 755 | 619,900 |
2023/11/29 | 715 | 729 | 600 | 655 | 614,000 |
2023/11/28 | 640 | 640 | 640 | 640 | 115,500 |
2023/11/27 | 540 | 540 | 540 | 540 | 5,600 |
2023/11/24 | 470 | 470 | 460 | 460 | 6,500 |
2023/11/22 | 468 | 472 | 464 | 471 | 14,600 |
2023/11/21 | 465 | 469 | 458 | 468 | 10,500 |
2023/11/20 | 458 | 465 | 453 | 465 | 13,700 |
2023/11/17 | 460 | 462 | 452 | 460 | 21,300 |
2023/11/16 | 483 | 490 | 458 | 465 | 49,700 |
2023/11/15 | 530 | 532 | 483 | 483 | 189,300 |
2023/11/14 | 573 | 583 | 562 | 583 | 14,300 |
2023/11/13 | 563 | 583 | 555 | 583 | 17,800 |
2023/11/10 | 563 | 565 | 554 | 555 | 5,300 |
2023/11/09 | 555 | 568 | 555 | 564 | 2,700 |
2023/11/08 | 568 | 568 | 550 | 552 | 5,300 |
2023/11/07 | 553 | 575 | 552 | 575 | 3,600 |
2023/11/06 | 549 | 561 | 549 | 561 | 5,200 |
2023/11/02 | 539 | 548 | 532 | 542 | 4,700 |
2023/11/01 | 536 | 541 | 528 | 535 | 3,700 |
2023/10/31 | 525 | 549 | 519 | 536 | 4,100 |
2023/10/30 | 514 | 531 | 510 | 525 | 20,200 |
2023/10/27 | 519 | 527 | 515 | 527 | 10,200 |
2023/10/26 | 557 | 557 | 520 | 521 | 20,800 |
2023/10/25 | 568 | 568 | 558 | 565 | 3,700 |
2023/10/24 | 571 | 571 | 560 | 560 | 20,000 |
2023/10/23 | 574 | 574 | 553 | 574 | 8,300 |
2023/10/20 | 568 | 580 | 567 | 576 | 3,500 |
2023/10/19 | 588 | 594 | 555 | 578 | 23,600 |
2023/10/18 | 598 | 600 | 592 | 600 | 2,100 |
2023/10/17 | 612 | 613 | 598 | 598 | 900 |
2023/10/16 | 620 | 620 | 601 | 602 | 1,800 |
2023/10/13 | 620 | 620 | 620 | 620 | 1,600 |
2023/10/12 | 601 | 610 | 598 | 610 | 10,800 |
2023/10/11 | 601 | 617 | 600 | 606 | 14,700 |
2023/10/10 | 601 | 622 | 601 | 606 | 5,400 |
2023/10/06 | 608 | 623 | 604 | 611 | 3,300 |
2023/10/05 | 606 | 631 | 606 | 628 | 4,000 |
2023/10/04 | 600 | 613 | 586 | 600 | 17,300 |
2023/10/03 | 654 | 654 | 619 | 625 | 6,100 |
2023/10/02 | 680 | 680 | 654 | 655 | 4,700 |
2023/09/29 | 672 | 689 | 671 | 680 | 1,200 |
2023/09/28 | 648 | 655 | 641 | 652 | 4,400 |
2023/09/27 | 661 | 671 | 659 | 668 | 3,400 |
2023/09/26 | 699 | 699 | 678 | 681 | 1,600 |
2023/09/25 | 686 | 699 | 673 | 699 | 5,300 |
2023/09/22 | 653 | 673 | 653 | 666 | 1,800 |
2023/09/21 | 681 | 681 | 651 | 652 | 2,200 |
2023/09/20 | 693 | 693 | 689 | 689 | 500 |
2023/09/19 | 700 | 717 | 675 | 700 | 11,400 |
2023/09/15 | 721 | 740 | 705 | 713 | 9,400 |
2023/09/14 | 684 | 755 | 684 | 736 | 39,600 |
2023/09/13 | 638 | 675 | 637 | 672 | 5,800 |
2023/09/12 | 652 | 652 | 633 | 633 | 3,000 |
2023/09/11 | 630 | 665 | 630 | 652 | 3,600 |
2023/09/08 | 629 | 631 | 620 | 630 | 2,800 |
2023/09/07 | 615 | 628 | 615 | 626 | 1,100 |
2023/09/06 | 615 | 620 | 613 | 615 | 1,300 |
2023/09/05 | 613 | 621 | 603 | 619 | 4,200 |
2023/09/04 | 614 | 620 | 612 | 613 | 4,200 |
2023/09/01 | 612 | 622 | 612 | 621 | 4,200 |
2023/08/31 | 609 | 620 | 608 | 620 | 9,700 |
2023/08/30 | 638 | 642 | 618 | 618 | 3,900 |
2023/08/29 | 640 | 648 | 636 | 641 | 800 |
2023/08/28 | 668 | 669 | 648 | 648 | 2,000 |
2023/08/25 | 655 | 655 | 629 | 648 | 2,200 |
2023/08/24 | 636 | 662 | 636 | 655 | 2,900 |
2023/08/23 | 647 | 648 | 643 | 644 | 1,400 |
2023/08/22 | 643 | 647 | 633 | 633 | 1,500 |
2023/08/21 | 630 | 648 | 630 | 647 | 1,700 |
2023/08/18 | 636 | 640 | 632 | 640 | 400 |
2023/08/17 | 634 | 660 | 634 | 636 | 5,100 |
2023/08/16 | 651 | 659 | 639 | 651 | 7,500 |
2023/08/15 | 668 | 670 | 621 | 670 | 5,400 |
2023/08/14 | 620 | 664 | 620 | 664 | 17,500 |
2023/08/10 | 609 | 638 | 609 | 616 | 14,300 |
2023/08/09 | 606 | 610 | 606 | 610 | 1,100 |
2023/08/08 | 617 | 617 | 606 | 606 | 3,300 |
2023/08/07 | 608 | 618 | 608 | 618 | 2,600 |
2023/08/04 | 617 | 624 | 614 | 618 | 2,500 |
2023/08/03 | 612 | 625 | 612 | 624 | 1,200 |
2023/08/02 | 650 | 650 | 612 | 612 | 5,200 |
2023/08/01 | 657 | 657 | 650 | 650 | 3,900 |
2023/07/31 | 671 | 671 | 657 | 657 | 6,500 |
2023/07/28 | 635 | 653 | 624 | 651 | 12,000 |
2023/07/27 | 637 | 641 | 616 | 616 | 5,100 |
2023/07/26 | 644 | 644 | 616 | 637 | 3,200 |
2023/07/25 | 653 | 654 | 644 | 644 | 4,100 |
2023/07/24 | 590 | 687 | 590 | 653 | 39,100 |
2023/07/21 | 595 | 596 | 586 | 592 | 1,900 |
2023/07/20 | 584 | 593 | 584 | 593 | 2,200 |
2023/07/19 | 570 | 589 | 570 | 584 | 15,400 |
2023/07/18 | 572 | 584 | 565 | 566 | 3,700 |
2023/07/14 | 569 | 572 | 561 | 572 | 20,400 |
2023/07/13 | 566 | 584 | 556 | 572 | 15,100 |
2023/07/12 | 614 | 615 | 553 | 556 | 45,300 |
2023/07/11 | 672 | 672 | 594 | 612 | 48,300 |
2023/07/10 | 664 | 676 | 654 | 672 | 2,300 |
2023/07/07 | 663 | 668 | 663 | 664 | 4,600 |
2023/07/06 | 678 | 683 | 662 | 668 | 8,200 |
2023/07/05 | 682 | 691 | 682 | 688 | 1,500 |
2023/07/04 | 695 | 697 | 678 | 691 | 2,400 |
2023/07/03 | 685 | 726 | 680 | 689 | 12,900 |
2023/06/30 | 685 | 691 | 666 | 680 | 2,700 |
2023/06/29 | 689 | 691 | 685 | 685 | 3,800 |
2023/06/28 | 685 | 689 | 685 | 689 | 1,300 |
2023/06/27 | 693 | 697 | 687 | 687 | 1,300 |
2023/06/26 | 686 | 705 | 686 | 697 | 3,300 |
2023/06/23 | 694 | 702 | 673 | 686 | 13,900 |
2023/06/22 | 710 | 716 | 694 | 694 | 6,300 |
2023/06/21 | 737 | 737 | 710 | 711 | 7,900 |
2023/06/20 | 759 | 759 | 720 | 737 | 14,800 |
2023/06/19 | 727 | 728 | 710 | 714 | 4,000 |
2023/06/16 | 711 | 732 | 711 | 727 | 3,100 |
2023/06/15 | 745 | 745 | 710 | 718 | 6,800 |
2023/06/14 | 735 | 744 | 720 | 741 | 77,500 |
2023/06/13 | 731 | 731 | 720 | 728 | 4,700 |
2023/06/12 | 730 | 737 | 710 | 720 | 5,400 |
2023/06/09 | 746 | 746 | 705 | 730 | 12,200 |
2023/06/08 | 687 | 747 | 687 | 723 | 20,200 |
2023/06/07 | 681 | 698 | 681 | 686 | 3,900 |
2023/06/06 | 700 | 700 | 660 | 680 | 11,800 |
2023/06/05 | 694 | 710 | 694 | 695 | 8,300 |
2023/06/02 | 709 | 729 | 702 | 705 | 8,000 |
2023/06/01 | 700 | 707 | 690 | 690 | 4,300 |
2023/05/31 | 718 | 723 | 699 | 700 | 4,900 |
2023/05/30 | 710 | 711 | 682 | 711 | 6,000 |
2023/05/29 | 690 | 750 | 688 | 711 | 19,500 |
2023/05/26 | 722 | 727 | 690 | 695 | 22,100 |
2023/05/25 | 778 | 778 | 709 | 736 | 39,500 |
2023/05/24 | 749 | 869 | 746 | 755 | 155,900 |
2023/05/23 | 778 | 778 | 716 | 719 | 98,000 |
2023/05/22 | 722 | 865 | 715 | 808 | 282,000 |
2023/05/19 | 683 | 740 | 645 | 715 | 76,400 |
2023/05/18 | 664 | 681 | 630 | 654 | 36,600 |
2023/05/17 | 701 | 767 | 674 | 674 | 199,100 |
2023/05/16 | 630 | 713 | 630 | 667 | 220,000 |
2023/05/15 | 615 | 615 | 615 | 615 | 41,900 |
2023/05/12 | 505 | 515 | 503 | 515 | 6,300 |
2023/05/11 | 506 | 506 | 506 | 506 | 700 |
2023/05/10 | 507 | 507 | 502 | 507 | 1,000 |
2023/05/09 | 508 | 508 | 507 | 507 | 800 |
2023/05/08 | 499 | 516 | 499 | 510 | 5,900 |
2023/05/02 | 505 | 505 | 500 | 500 | 1,600 |
2023/05/01 | 500 | 510 | 500 | 500 | 5,000 |
2023/04/28 | 503 | 505 | 496 | 496 | 3,600 |
2023/04/27 | 491 | 502 | 491 | 502 | 3,200 |
2023/04/26 | 504 | 505 | 500 | 501 | 4,100 |
2023/04/25 | 505 | 507 | 501 | 501 | 2,600 |
2023/04/24 | 498 | 511 | 498 | 504 | 8,600 |
2023/04/21 | 492 | 498 | 492 | 498 | 4,500 |
2023/04/20 | 488 | 495 | 488 | 494 | 2,500 |
2023/04/19 | 489 | 492 | 486 | 492 | 1,100 |
2023/04/18 | 490 | 493 | 483 | 489 | 6,600 |
2023/04/17 | 492 | 492 | 487 | 487 | 2,200 |
2023/04/14 | 491 | 493 | 490 | 493 | 1,700 |
2023/04/13 | 492 | 494 | 490 | 493 | 1,800 |
2023/04/12 | 489 | 492 | 488 | 492 | 2,500 |
2023/04/11 | 491 | 494 | 486 | 494 | 3,600 |
2023/04/10 | 493 | 500 | 491 | 491 | 4,000 |
2023/04/07 | 490 | 491 | 489 | 489 | 4,000 |
2023/04/06 | 490 | 499 | 489 | 489 | 3,500 |
2023/04/05 | 489 | 489 | 487 | 489 | 2,800 |
2023/04/04 | 491 | 492 | 488 | 488 | 3,400 |
2023/04/03 | 492 | 494 | 490 | 490 | 2,500 |
2023/03/31 | 491 | 495 | 490 | 491 | 3,100 |
2023/03/30 | 492 | 499 | 489 | 491 | 16,100 |
2023/03/29 | 500 | 505 | 495 | 505 | 8,200 |
2023/03/28 | 500 | 500 | 494 | 500 | 4,200 |
2023/03/27 | 500 | 500 | 497 | 500 | 2,500 |
2023/03/24 | 503 | 503 | 495 | 498 | 4,100 |
2023/03/23 | 500 | 502 | 496 | 502 | 2,300 |
2023/03/22 | 501 | 506 | 497 | 501 | 3,900 |
2023/03/20 | 498 | 500 | 496 | 496 | 1,600 |
2023/03/17 | 495 | 501 | 495 | 498 | 400 |
2023/03/16 | 492 | 495 | 490 | 495 | 3,100 |
2023/03/15 | 495 | 497 | 495 | 495 | 1,400 |
2023/03/14 | 505 | 505 | 493 | 493 | 2,400 |
2023/03/13 | 500 | 505 | 494 | 505 | 6,100 |
2023/03/10 | 504 | 509 | 501 | 501 | 1,900 |
2023/03/09 | 501 | 505 | 500 | 505 | 1,800 |
2023/03/08 | 505 | 508 | 500 | 500 | 3,700 |
2023/03/07 | 500 | 502 | 500 | 502 | 1,200 |
2023/03/06 | 500 | 501 | 497 | 501 | 4,000 |
2023/03/03 | 500 | 500 | 494 | 500 | 1,700 |
2023/03/02 | 499 | 500 | 495 | 500 | 2,700 |
2023/03/01 | 502 | 502 | 499 | 499 | 1,400 |
2023/02/28 | 502 | 505 | 497 | 504 | 3,100 |
2023/02/27 | 506 | 506 | 500 | 506 | 2,700 |
2023/02/24 | 497 | 507 | 494 | 507 | 3,900 |
2023/02/22 | 500 | 501 | 498 | 498 | 1,500 |
2023/02/21 | 504 | 504 | 499 | 499 | 3,400 |
2023/02/20 | 505 | 505 | 500 | 500 | 1,700 |
2023/02/17 | 502 | 509 | 502 | 503 | 1,100 |
2023/02/16 | 505 | 513 | 502 | 502 | 1,100 |
2023/02/15 | 505 | 507 | 498 | 498 | 1,900 |
2023/02/14 | 501 | 520 | 497 | 498 | 6,100 |
2023/02/13 | 502 | 502 | 490 | 497 | 7,500 |
2023/02/10 | 496 | 500 | 491 | 498 | 2,200 |
2023/02/09 | 496 | 502 | 490 | 496 | 4,200 |
2023/02/08 | 495 | 502 | 495 | 496 | 3,300 |
2023/02/07 | 515 | 515 | 495 | 503 | 5,300 |
2023/02/06 | 521 | 523 | 511 | 518 | 2,500 |
2023/02/03 | 518 | 520 | 514 | 517 | 800 |
2023/02/02 | 516 | 516 | 514 | 514 | 600 |
2023/02/01 | 511 | 520 | 511 | 518 | 4,100 |
2023/01/31 | 510 | 510 | 506 | 510 | 1,400 |
2023/01/30 | 508 | 508 | 501 | 506 | 2,300 |
2023/01/27 | 515 | 516 | 503 | 503 | 5,400 |
2023/01/26 | 499 | 500 | 491 | 500 | 1,900 |
2023/01/25 | 496 | 496 | 492 | 492 | 1,700 |
2023/01/24 | 486 | 495 | 486 | 490 | 1,100 |
2023/01/23 | 486 | 486 | 483 | 486 | 3,200 |
2023/01/20 | 485 | 489 | 482 | 486 | 3,200 |
2023/01/19 | 487 | 488 | 484 | 485 | 1,100 |
2023/01/18 | 481 | 484 | 481 | 483 | 700 |
2023/01/17 | 488 | 488 | 480 | 481 | 1,800 |
2023/01/16 | 483 | 488 | 483 | 486 | 900 |
2023/01/13 | 486 | 486 | 480 | 480 | 500 |
2023/01/12 | 484 | 485 | 479 | 480 | 1,500 |
2023/01/11 | 479 | 489 | 479 | 488 | 1,100 |
2023/01/10 | 472 | 488 | 469 | 480 | 4,900 |
2023/01/06 | 465 | 475 | 465 | 467 | 4,000 |
2023/01/05 | 464 | 475 | 464 | 466 | 1,500 |
2023/01/04 | 466 | 474 | 464 | 464 | 2,100 |