日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/08 88 89 84 85 1,512,400
2026/06/05 89 92 88 89 1,089,700
2026/06/04 86 91 86 88 1,182,600
2026/06/03 90 90 83 88 1,855,500
2026/06/02 92 94 89 90 2,787,900
2026/06/01 107 109 91 93 6,368,900
2026/05/29 102 104 101 102 474,100
2026/05/28 100 102 99 101 1,083,300
2026/05/27 103 103 99 99 849,800
2026/05/26 108 108 99 102 2,748,700
2026/05/25 103 112 101 110 4,637,100
2026/05/22 105 105 97 99 3,631,800
2026/05/21 101 107 97 107 1,870,900
2026/05/20 109 109 97 100 3,749,300
2026/05/19 96 112 94 109 4,670,100
2026/05/18 102 108 91 96 5,690,700
2026/05/15 102 103 89 92 3,305,100
2026/05/14 102 104 100 101 793,200
2026/05/13 101 106 100 105 613,100
2026/05/12 107 109 102 102 1,081,700
2026/05/11 106 109 105 107 592,900
2026/05/08 102 108 102 106 1,175,700
2026/05/07 102 105 101 104 727,800
2026/05/01 99 104 99 102 815,000
2026/04/30 102 102 98 99 1,468,300
2026/04/28 102 104 101 102 810,600
2026/04/27 104 106 102 103 817,600
2026/04/24 106 106 104 105 506,700
2026/04/23 107 108 103 105 1,275,400
2026/04/22 110 110 106 109 1,429,100
2026/04/21 113 114 109 111 860,800
2026/04/20 110 114 110 113 701,300
2026/04/17 112 114 109 110 1,284,800
2026/04/16 110 114 110 112 953,400
2026/04/15 111 112 109 109 412,300
2026/04/14 110 113 109 111 613,300
2026/04/13 108 110 106 110 677,700
2026/04/10 114 115 108 108 1,586,100
2026/04/09 116 117 111 113 868,700
2026/04/08 112 119 111 116 2,710,500
2026/04/07 112 114 107 108 2,098,400
2026/04/06 113 114 111 112 737,800
2026/04/03 115 117 113 113 501,600
2026/03/27 116 121 115 117 1,215,800
2026/03/26 121 122 117 117 711,700
2026/03/25 118 122 118 120 408,200
2026/03/24 120 121 115 117 809,000
2026/03/23 118 126 116 116 1,307,400
2026/03/19 125 126 121 123 930,300
2026/03/18 128 129 123 129 1,073,400
2026/03/17 125 129 123 126 1,629,900
2026/03/16 123 124 121 123 804,100
2026/03/13 122 124 120 121 854,400
2026/03/12 123 125 120 120 970,200
2026/03/11 122 131 122 126 2,100,600
2026/03/10 121 123 120 123 887,400
2026/03/09 115 119 114 118 1,280,400
2026/03/06 126 126 120 122 1,621,100
2026/03/05 126 132 126 128 2,032,100
2026/03/04 122 127 119 121 1,709,300
2026/03/03 123 132 122 127 3,030,200
2026/03/02 123 124 121 122 904,200
2026/02/27 122 127 121 126 1,286,800
2026/02/26 120 123 120 122 865,500
2026/02/25 121 123 118 119 1,017,300
2026/02/24 122 122 117 119 1,464,100
2026/02/20 127 128 123 124 1,313,100
2026/02/19 132 133 126 130 1,914,400
2026/02/18 135 135 131 132 1,664,800
2026/02/17 145 147 132 136 4,483,800
2026/02/16 145 154 137 149 11,316,000
2026/02/13 125 131 124 130 2,070,000
2026/02/12 127 129 124 127 1,495,200
2026/02/10 125 127 124 127 962,300
2026/02/09 128 128 121 124 1,350,600
2026/02/06 126 126 118 124 1,861,900
2026/02/05 124 133 122 129 3,119,200
2026/02/04 120 124 119 122 1,377,400
2026/02/03 118 119 115 117 1,243,900
2026/02/02 117 117 112 114 2,203,600
2026/01/30 123 123 118 119 1,418,600
2026/01/29 125 128 123 124 931,600
2026/01/28 133 133 124 126 1,949,100
2026/01/27 134 138 129 133 3,463,800
2026/01/26 127 127 123 124 1,658,700
2026/01/23 130 131 128 129 1,204,400
2026/01/22 132 133 128 128 1,715,200
2026/01/21 132 133 127 131 2,915,100
2026/01/20 137 138 134 136 1,355,000
2026/01/19 138 140 133 138 2,275,000
2026/01/16 143 144 135 139 3,877,000
2026/01/15 141 148 133 142 8,582,200
2026/01/14 131 145 130 140 6,855,100
2026/01/13 145 168 133 133 18,819,800
2026/01/09 132 146 129 136 8,642,500
2026/01/08 135 135 127 130 4,395,800
2026/01/07 129 146 128 136 13,141,500
2026/01/06 125 129 120 122 3,766,500
2026/01/05 118 125 118 121 5,250,000

このページの先頭へ