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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,950 | 2,045 | 1,935 | 2,011 | 1,600 |
| 2024/12/27 | 1,949 | 2,070 | 1,949 | 2,000 | 1,900 |
| 2024/12/26 | 1,999 | 1,999 | 1,989 | 1,989 | 300 |
| 2024/12/25 | 2,000 | 2,000 | 1,849 | 2,000 | 2,400 |
| 2024/12/23 | 1,999 | 2,000 | 1,999 | 2,000 | 300 |
| 2024/12/20 | 2,130 | 2,130 | 1,936 | 2,000 | 3,000 |
| 2024/12/19 | 2,021 | 2,129 | 2,000 | 2,129 | 700 |
| 2024/12/18 | 2,100 | 2,119 | 2,021 | 2,021 | 600 |
| 2024/12/16 | 2,097 | 2,097 | 2,001 | 2,097 | 700 |
| 2024/12/13 | 2,147 | 2,147 | 2,147 | 2,147 | 500 |
| 2024/12/12 | 2,161 | 2,161 | 2,144 | 2,144 | 300 |
| 2024/12/11 | 2,111 | 2,111 | 2,061 | 2,111 | 700 |
| 2024/12/10 | 2,161 | 2,161 | 2,111 | 2,161 | 600 |
| 2024/12/09 | 2,050 | 2,150 | 2,050 | 2,149 | 700 |
| 2024/12/06 | 2,150 | 2,150 | 2,005 | 2,048 | 1,500 |
| 2024/12/05 | 2,000 | 2,119 | 1,960 | 2,100 | 1,300 |
| 2024/12/04 | 1,955 | 2,128 | 1,835 | 2,050 | 2,500 |
| 2024/12/03 | 2,091 | 2,091 | 1,897 | 1,969 | 5,300 |
| 2024/12/02 | 2,095 | 2,095 | 2,091 | 2,091 | 400 |
| 2024/11/29 | 2,071 | 2,090 | 2,071 | 2,090 | 800 |
| 2024/11/28 | 2,070 | 2,070 | 2,070 | 2,070 | 100 |
| 2024/11/27 | 2,049 | 2,100 | 2,049 | 2,100 | 400 |
| 2024/11/26 | 2,115 | 2,115 | 2,099 | 2,099 | 200 |
| 2024/11/25 | 2,096 | 2,096 | 2,052 | 2,065 | 1,000 |
| 2024/11/22 | 2,116 | 2,116 | 2,066 | 2,096 | 500 |
| 2024/11/21 | 2,170 | 2,199 | 2,055 | 2,116 | 2,100 |
| 2024/11/20 | 2,200 | 2,251 | 2,052 | 2,052 | 7,600 |
| 2024/11/19 | 2,209 | 2,209 | 2,150 | 2,200 | 3,800 |
| 2024/11/18 | 2,175 | 2,213 | 1,996 | 2,190 | 3,600 |
| 2024/11/15 | 2,154 | 2,269 | 2,077 | 2,269 | 4,500 |
| 2024/11/14 | 2,350 | 2,350 | 1,950 | 2,054 | 3,800 |
| 2024/11/13 | 2,478 | 2,478 | 2,355 | 2,355 | 900 |
| 2024/11/12 | 2,380 | 2,478 | 2,380 | 2,478 | 500 |
| 2024/11/11 | 2,420 | 2,420 | 2,410 | 2,410 | 200 |
| 2024/11/08 | 2,400 | 2,420 | 2,400 | 2,420 | 200 |
| 2024/11/07 | 2,445 | 2,500 | 2,400 | 2,400 | 3,900 |
| 2024/11/06 | 2,178 | 2,451 | 2,178 | 2,395 | 2,000 |
| 2024/11/05 | 2,480 | 2,480 | 2,278 | 2,278 | 600 |
| 2024/11/01 | 2,481 | 2,510 | 2,431 | 2,480 | 4,200 |
| 2024/10/31 | 2,453 | 2,500 | 2,370 | 2,500 | 3,500 |
| 2024/10/30 | 2,279 | 2,498 | 2,240 | 2,403 | 8,000 |
| 2024/10/29 | 2,154 | 2,263 | 2,104 | 2,230 | 2,800 |
| 2024/10/28 | 1,955 | 2,148 | 1,955 | 2,136 | 5,000 |
| 2024/10/25 | 2,015 | 2,160 | 1,951 | 1,951 | 4,900 |
| 2024/10/24 | 2,002 | 2,115 | 2,000 | 2,115 | 3,200 |
| 2024/10/23 | 2,140 | 2,140 | 2,001 | 2,050 | 3,600 |
| 2024/10/22 | 2,198 | 2,199 | 2,002 | 2,138 | 9,300 |
| 2024/10/21 | 2,233 | 2,260 | 2,114 | 2,200 | 11,000 |
| 2024/10/18 | 1,866 | 2,252 | 1,845 | 2,183 | 28,500 |
| 2024/10/17 | 1,806 | 1,860 | 1,780 | 1,860 | 4,900 |
| 2024/10/16 | 1,788 | 1,875 | 1,781 | 1,825 | 6,400 |
| 2024/10/15 | 1,553 | 1,798 | 1,553 | 1,750 | 9,400 |
| 2024/10/11 | 1,643 | 1,699 | 1,528 | 1,529 | 4,000 |
| 2024/10/10 | 1,680 | 1,695 | 1,590 | 1,663 | 1,800 |
| 2024/10/09 | 1,695 | 1,928 | 1,637 | 1,720 | 10,500 |
| 2024/10/08 | 1,730 | 1,732 | 1,685 | 1,685 | 1,800 |
| 2024/10/07 | 1,825 | 1,825 | 1,725 | 1,732 | 3,000 |
| 2024/10/04 | 1,841 | 1,900 | 1,800 | 1,800 | 4,100 |
| 2024/10/03 | 1,927 | 1,973 | 1,801 | 1,801 | 3,000 |
| 2024/10/02 | 1,937 | 1,962 | 1,883 | 1,935 | 1,400 |
| 2024/10/01 | 1,968 | 2,011 | 1,900 | 1,937 | 3,000 |
| 2024/09/30 | 1,861 | 1,958 | 1,781 | 1,958 | 2,000 |
| 2024/09/27 | 1,849 | 2,067 | 1,839 | 1,981 | 11,400 |
| 2024/09/26 | 2,064 | 2,064 | 1,668 | 1,809 | 20,000 |
| 2024/09/25 | 2,300 | 2,300 | 2,053 | 2,053 | 6,900 |
| 2024/09/24 | 2,484 | 2,534 | 2,310 | 2,310 | 3,500 |
| 2024/09/20 | 2,653 | 2,653 | 2,218 | 2,462 | 12,100 |
| 2024/09/19 | 2,725 | 2,780 | 2,660 | 2,660 | 6,400 |
| 2024/09/18 | 2,710 | 2,767 | 2,666 | 2,750 | 12,500 |
| 2024/09/17 | 2,737 | 2,845 | 2,650 | 2,810 | 16,400 |
| 2024/09/13 | 2,475 | 2,765 | 2,465 | 2,757 | 24,600 |
| 2024/09/12 | 2,500 | 2,584 | 2,450 | 2,491 | 10,800 |
| 2024/09/11 | 2,502 | 2,599 | 2,455 | 2,521 | 8,400 |
| 2024/09/10 | 2,547 | 2,596 | 2,453 | 2,502 | 16,800 |
| 2024/09/09 | 2,373 | 2,619 | 2,368 | 2,597 | 61,600 |
| 2024/09/06 | 2,237 | 2,336 | 2,211 | 2,336 | 18,900 |
| 2024/09/05 | 2,172 | 2,269 | 2,140 | 2,187 | 18,200 |
| 2024/09/04 | 2,221 | 2,221 | 2,062 | 2,072 | 14,900 |
| 2024/09/03 | 2,318 | 2,318 | 2,001 | 2,171 | 29,100 |
| 2024/09/02 | 2,099 | 2,275 | 2,099 | 2,268 | 27,700 |
| 2024/08/30 | 2,061 | 2,087 | 1,902 | 2,000 | 13,500 |
| 2024/08/29 | 2,040 | 2,099 | 1,971 | 2,000 | 22,100 |
| 2024/08/28 | 2,000 | 2,039 | 1,880 | 2,035 | 25,900 |
| 2024/08/27 | 1,909 | 1,987 | 1,789 | 1,987 | 34,400 |
| 2024/08/26 | 1,776 | 1,989 | 1,609 | 1,989 | 115,900 |
| 2024/08/23 | 1,396 | 1,696 | 1,396 | 1,696 | 83,600 |
| 2024/08/22 | 1,376 | 1,396 | 1,370 | 1,396 | 900 |
| 2024/08/21 | 1,426 | 1,444 | 1,367 | 1,376 | 800 |
| 2024/08/20 | 1,365 | 1,395 | 1,365 | 1,366 | 500 |
| 2024/08/19 | 1,416 | 1,467 | 1,395 | 1,395 | 2,200 |
| 2024/08/16 | 1,421 | 1,421 | 1,386 | 1,387 | 1,000 |
| 2024/08/15 | 1,475 | 1,476 | 1,361 | 1,361 | 2,100 |
| 2024/08/14 | 1,408 | 1,483 | 1,343 | 1,483 | 4,500 |
| 2024/08/13 | 1,326 | 1,509 | 1,304 | 1,451 | 29,600 |
| 2024/08/09 | 1,185 | 1,244 | 1,172 | 1,244 | 1,600 |
| 2024/08/08 | 1,260 | 1,260 | 1,133 | 1,136 | 2,400 |
| 2024/08/07 | 1,150 | 1,275 | 1,150 | 1,258 | 1,500 |
| 2024/08/06 | 1,149 | 1,209 | 1,051 | 1,180 | 4,000 |
| 2024/08/05 | 1,215 | 1,215 | 989 | 1,209 | 5,100 |
| 2024/08/02 | 1,222 | 1,245 | 1,175 | 1,245 | 3,400 |
| 2024/08/01 | 1,277 | 1,285 | 1,157 | 1,244 | 7,600 |
| 2024/07/31 | 1,257 | 1,310 | 1,250 | 1,277 | 700 |
| 2024/07/30 | 1,300 | 1,300 | 1,251 | 1,257 | 2,600 |
| 2024/07/29 | 1,251 | 1,310 | 1,251 | 1,294 | 2,700 |
| 2024/07/26 | 1,361 | 1,362 | 1,220 | 1,220 | 4,400 |
| 2024/07/25 | 1,349 | 1,349 | 1,349 | 1,349 | 1,200 |
| 2024/07/24 | 1,444 | 1,444 | 1,336 | 1,367 | 6,100 |
| 2024/07/23 | 1,322 | 1,498 | 1,322 | 1,461 | 21,500 |
| 2024/07/22 | 1,263 | 1,294 | 1,263 | 1,294 | 1,000 |
| 2024/07/19 | 1,314 | 1,339 | 1,265 | 1,265 | 1,500 |
| 2024/07/16 | 1,317 | 1,344 | 1,315 | 1,344 | 1,400 |
| 2024/07/12 | 1,266 | 1,309 | 1,261 | 1,297 | 600 |
| 2024/07/11 | 1,306 | 1,306 | 1,263 | 1,263 | 700 |
| 2024/07/10 | 1,301 | 1,330 | 1,294 | 1,323 | 3,100 |
| 2024/07/09 | 1,255 | 1,320 | 1,255 | 1,292 | 2,200 |
| 2024/07/08 | 1,345 | 1,345 | 1,270 | 1,280 | 7,800 |
| 2024/07/05 | 1,313 | 1,313 | 1,285 | 1,285 | 400 |
| 2024/07/04 | 1,301 | 1,319 | 1,284 | 1,311 | 1,300 |
| 2024/07/03 | 1,296 | 1,319 | 1,275 | 1,302 | 2,600 |
| 2024/07/02 | 1,331 | 1,333 | 1,263 | 1,266 | 8,600 |
| 2024/07/01 | 1,303 | 1,340 | 1,276 | 1,340 | 5,600 |
| 2024/06/28 | 1,255 | 1,320 | 1,255 | 1,303 | 6,100 |
| 2024/06/27 | 1,301 | 1,326 | 1,248 | 1,280 | 7,100 |
| 2024/06/26 | 1,354 | 1,354 | 1,292 | 1,292 | 7,800 |
| 2024/06/25 | 1,439 | 1,439 | 1,320 | 1,350 | 11,300 |
| 2024/06/24 | 1,342 | 1,515 | 1,342 | 1,439 | 28,500 |
| 2024/06/21 | 1,392 | 1,392 | 1,274 | 1,344 | 19,400 |
| 2024/06/20 | 1,337 | 1,412 | 1,324 | 1,392 | 5,100 |
| 2024/06/19 | 1,380 | 1,380 | 1,325 | 1,355 | 8,200 |
| 2024/06/18 | 1,324 | 1,353 | 1,318 | 1,350 | 6,800 |
| 2024/06/17 | 1,405 | 1,435 | 1,309 | 1,354 | 10,500 |
| 2024/06/14 | 1,393 | 1,432 | 1,378 | 1,431 | 8,200 |
| 2024/06/13 | 1,475 | 1,475 | 1,373 | 1,403 | 17,600 |
| 2024/06/12 | 1,425 | 1,538 | 1,425 | 1,481 | 18,000 |
| 2024/06/11 | 1,444 | 1,488 | 1,410 | 1,452 | 11,600 |
| 2024/06/10 | 1,491 | 1,514 | 1,435 | 1,514 | 15,400 |
| 2024/06/07 | 1,525 | 1,538 | 1,475 | 1,491 | 25,400 |
| 2024/06/06 | 1,430 | 1,643 | 1,430 | 1,565 | 94,400 |
| 2024/06/05 | 1,495 | 1,538 | 1,348 | 1,394 | 22,800 |
| 2024/06/04 | 1,534 | 1,625 | 1,510 | 1,528 | 33,400 |
| 2024/06/03 | 1,486 | 1,555 | 1,476 | 1,544 | 13,400 |
| 2024/05/31 | 1,517 | 1,538 | 1,472 | 1,526 | 20,600 |
| 2024/05/30 | 1,465 | 1,599 | 1,444 | 1,517 | 51,400 |
| 2024/05/29 | 1,334 | 1,580 | 1,334 | 1,483 | 92,100 |
| 2024/05/28 | 1,245 | 1,459 | 1,245 | 1,401 | 99,400 |
| 2024/05/27 | 1,192 | 1,253 | 1,138 | 1,235 | 22,800 |
| 2024/05/24 | 1,171 | 1,245 | 1,131 | 1,186 | 89,500 |
| 2024/05/23 | 1,337 | 1,357 | 1,165 | 1,176 | 123,100 |
| 2024/05/22 | 1,321 | 1,529 | 1,319 | 1,397 | 155,100 |
| 2024/05/21 | 1,467 | 1,480 | 1,351 | 1,351 | 114,600 |
| 2024/05/20 | 1,217 | 1,515 | 1,192 | 1,500 | 230,400 |
| 2024/05/17 | 1,187 | 1,285 | 1,151 | 1,217 | 77,800 |
| 2024/05/16 | 1,294 | 1,383 | 1,210 | 1,337 | 201,300 |
| 2024/05/15 | 1,204 | 1,384 | 1,113 | 1,384 | 844,200 |
| 2024/05/14 | 1,050 | 1,084 | 1,026 | 1,084 | 98,600 |
| 2024/05/13 | 934 | 934 | 934 | 934 | 16,200 |
| 2024/05/10 | 795 | 820 | 784 | 784 | 15,100 |
| 2024/05/09 | 837 | 842 | 810 | 810 | 5,200 |
| 2024/05/08 | 839 | 852 | 823 | 852 | 7,900 |
| 2024/05/07 | 847 | 869 | 833 | 839 | 6,800 |
| 2024/05/02 | 845 | 871 | 836 | 836 | 10,000 |
| 2024/05/01 | 865 | 867 | 843 | 862 | 11,900 |
| 2024/04/30 | 869 | 910 | 869 | 870 | 36,800 |
| 2024/04/26 | 936 | 949 | 852 | 869 | 62,700 |
| 2024/04/25 | 1,071 | 1,190 | 930 | 960 | 225,200 |
| 2024/04/24 | 1,123 | 1,220 | 1,001 | 1,101 | 591,800 |
| 2024/04/23 | 898 | 1,093 | 874 | 1,093 | 298,400 |
| 2024/04/22 | 1,079 | 1,079 | 863 | 943 | 463,900 |
| 2024/04/19 | 975 | 1,080 | 940 | 1,080 | 470,700 |
| 2024/04/18 | 870 | 930 | 850 | 930 | 71,100 |
| 2024/04/17 | 780 | 780 | 780 | 780 | 22,600 |
| 2024/04/16 | 663 | 709 | 639 | 680 | 5,500 |
| 2024/04/15 | 641 | 653 | 641 | 653 | 1,200 |
| 2024/04/12 | 662 | 670 | 662 | 670 | 200 |
| 2024/04/11 | 687 | 687 | 677 | 677 | 600 |
| 2024/04/10 | 685 | 685 | 685 | 685 | 100 |
| 2024/04/09 | 696 | 696 | 675 | 675 | 200 |
| 2024/04/08 | 656 | 656 | 655 | 656 | 1,100 |
| 2024/04/05 | 675 | 675 | 641 | 656 | 1,800 |
| 2024/04/04 | 670 | 675 | 665 | 675 | 1,100 |
| 2024/04/03 | 681 | 681 | 664 | 668 | 900 |
| 2024/04/02 | 691 | 694 | 656 | 683 | 2,900 |
| 2024/04/01 | 735 | 735 | 680 | 691 | 6,500 |
| 2024/03/29 | 765 | 770 | 750 | 750 | 2,700 |
| 2024/03/28 | 759 | 789 | 759 | 774 | 400 |
| 2024/03/27 | 780 | 780 | 747 | 754 | 3,000 |
| 2024/03/25 | 795 | 795 | 765 | 780 | 1,100 |
| 2024/03/22 | 770 | 802 | 758 | 802 | 2,000 |
| 2024/03/21 | 763 | 773 | 763 | 770 | 2,300 |
| 2024/03/19 | 755 | 770 | 754 | 763 | 1,600 |
| 2024/03/18 | 760 | 775 | 755 | 755 | 3,100 |
| 2024/03/15 | 775 | 775 | 775 | 775 | 800 |
| 2024/03/14 | 805 | 805 | 805 | 805 | 100 |
| 2024/03/13 | 801 | 817 | 770 | 802 | 3,100 |
| 2024/03/11 | 821 | 845 | 800 | 817 | 6,200 |
| 2024/03/08 | 850 | 865 | 850 | 851 | 2,000 |
| 2024/03/07 | 917 | 917 | 850 | 850 | 11,400 |
| 2024/03/06 | 870 | 894 | 870 | 893 | 2,200 |
| 2024/03/05 | 871 | 878 | 870 | 870 | 1,900 |
| 2024/03/04 | 878 | 915 | 878 | 895 | 2,900 |
| 2024/03/01 | 853 | 878 | 853 | 878 | 400 |
| 2024/02/29 | 878 | 879 | 858 | 868 | 2,700 |
| 2024/02/28 | 873 | 876 | 860 | 860 | 3,200 |
| 2024/02/27 | 875 | 875 | 860 | 860 | 200 |
| 2024/02/26 | 903 | 903 | 879 | 883 | 1,100 |
| 2024/02/22 | 897 | 915 | 897 | 903 | 7,900 |
| 2024/02/21 | 911 | 911 | 880 | 900 | 2,100 |
| 2024/02/20 | 897 | 915 | 897 | 913 | 2,700 |
| 2024/02/19 | 901 | 915 | 887 | 897 | 4,400 |
| 2024/02/16 | 894 | 925 | 884 | 920 | 14,100 |
| 2024/02/15 | 845 | 941 | 819 | 900 | 50,500 |
| 2024/02/14 | 820 | 820 | 751 | 800 | 13,400 |
| 2024/02/13 | 814 | 825 | 802 | 825 | 9,300 |
| 2024/02/09 | 818 | 818 | 793 | 808 | 2,500 |
| 2024/02/08 | 814 | 821 | 808 | 821 | 3,700 |
| 2024/02/07 | 800 | 808 | 789 | 808 | 1,800 |
| 2024/02/06 | 812 | 812 | 781 | 787 | 2,500 |
| 2024/02/05 | 821 | 821 | 813 | 813 | 1,100 |
| 2024/02/02 | 817 | 821 | 817 | 821 | 4,500 |
| 2024/02/01 | 793 | 832 | 793 | 817 | 4,500 |
| 2024/01/31 | 797 | 797 | 788 | 793 | 1,100 |
| 2024/01/30 | 782 | 835 | 779 | 801 | 21,100 |
| 2024/01/29 | 770 | 778 | 761 | 778 | 2,100 |
| 2024/01/26 | 779 | 779 | 752 | 768 | 2,700 |
| 2024/01/25 | 780 | 780 | 773 | 779 | 1,200 |
| 2024/01/24 | 787 | 791 | 761 | 789 | 7,000 |
| 2024/01/23 | 775 | 775 | 750 | 760 | 2,500 |
| 2024/01/22 | 767 | 781 | 761 | 781 | 9,400 |
| 2024/01/19 | 756 | 763 | 755 | 762 | 1,500 |
| 2024/01/18 | 750 | 750 | 746 | 746 | 1,800 |
| 2024/01/17 | 768 | 768 | 746 | 746 | 5,400 |
| 2024/01/16 | 745 | 764 | 745 | 761 | 1,700 |
| 2024/01/15 | 736 | 760 | 734 | 745 | 7,500 |
| 2024/01/12 | 717 | 728 | 710 | 728 | 1,900 |
| 2024/01/11 | 739 | 739 | 718 | 725 | 4,000 |
| 2024/01/09 | 715 | 751 | 714 | 740 | 3,000 |
| 2024/01/05 | 701 | 715 | 701 | 715 | 2,100 |
| 2024/01/04 | 697 | 765 | 683 | 715 | 7,200 |