コンドーテック(7438)の株価時系列情報
コンドーテック(7438)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,597 | 1,605 | 1,587 | 1,594 | 11,200 |
| 2025/07/30 | 1,582 | 1,609 | 1,582 | 1,597 | 24,800 |
| 2025/07/29 | 1,593 | 1,593 | 1,566 | 1,582 | 23,800 |
| 2025/07/28 | 1,575 | 1,600 | 1,575 | 1,594 | 29,100 |
| 2025/07/25 | 1,560 | 1,575 | 1,547 | 1,570 | 30,300 |
| 2025/07/24 | 1,535 | 1,560 | 1,530 | 1,560 | 36,800 |
| 2025/07/23 | 1,514 | 1,539 | 1,508 | 1,535 | 39,100 |
| 2025/07/22 | 1,514 | 1,522 | 1,502 | 1,510 | 21,800 |
| 2025/07/18 | 1,505 | 1,514 | 1,501 | 1,508 | 13,700 |
| 2025/07/17 | 1,498 | 1,505 | 1,493 | 1,505 | 7,000 |
| 2025/07/16 | 1,510 | 1,510 | 1,499 | 1,504 | 15,700 |
| 2025/07/15 | 1,533 | 1,533 | 1,509 | 1,516 | 12,100 |
| 2025/07/14 | 1,501 | 1,537 | 1,500 | 1,529 | 25,800 |
| 2025/07/11 | 1,499 | 1,506 | 1,490 | 1,494 | 14,200 |
| 2025/07/10 | 1,485 | 1,496 | 1,477 | 1,483 | 27,100 |
| 2025/07/09 | 1,489 | 1,498 | 1,482 | 1,482 | 12,000 |
| 2025/07/08 | 1,481 | 1,482 | 1,473 | 1,481 | 16,800 |
| 2025/07/07 | 1,491 | 1,492 | 1,473 | 1,480 | 17,700 |
| 2025/07/04 | 1,519 | 1,519 | 1,491 | 1,491 | 11,600 |
| 2025/07/03 | 1,507 | 1,518 | 1,497 | 1,504 | 19,900 |
| 2025/07/02 | 1,504 | 1,525 | 1,503 | 1,514 | 15,100 |
| 2025/07/01 | 1,543 | 1,543 | 1,512 | 1,517 | 24,100 |
| 2025/06/30 | 1,568 | 1,570 | 1,550 | 1,551 | 21,800 |
| 2025/06/27 | 1,560 | 1,565 | 1,549 | 1,565 | 28,000 |
| 2025/06/26 | 1,540 | 1,556 | 1,538 | 1,556 | 14,400 |
| 2025/06/25 | 1,549 | 1,550 | 1,527 | 1,536 | 19,200 |
| 2025/06/24 | 1,560 | 1,560 | 1,530 | 1,549 | 35,800 |
| 2025/06/23 | 1,551 | 1,569 | 1,550 | 1,551 | 19,300 |
| 2025/06/20 | 1,541 | 1,566 | 1,538 | 1,548 | 58,300 |
| 2025/06/19 | 1,563 | 1,570 | 1,547 | 1,553 | 28,000 |
| 2025/06/18 | 1,531 | 1,559 | 1,531 | 1,559 | 45,500 |
| 2025/06/17 | 1,466 | 1,525 | 1,461 | 1,520 | 49,200 |
| 2025/06/16 | 1,457 | 1,474 | 1,456 | 1,470 | 18,800 |
| 2025/06/13 | 1,456 | 1,456 | 1,440 | 1,456 | 30,800 |
| 2025/06/12 | 1,451 | 1,459 | 1,449 | 1,458 | 19,900 |
| 2025/06/11 | 1,453 | 1,460 | 1,445 | 1,456 | 22,900 |
| 2025/06/10 | 1,473 | 1,480 | 1,451 | 1,456 | 31,800 |
| 2025/06/09 | 1,468 | 1,479 | 1,464 | 1,472 | 24,600 |
| 2025/06/06 | 1,450 | 1,460 | 1,448 | 1,460 | 16,200 |
| 2025/06/05 | 1,427 | 1,448 | 1,421 | 1,444 | 25,600 |
| 2025/06/04 | 1,420 | 1,426 | 1,414 | 1,426 | 28,000 |
| 2025/06/03 | 1,429 | 1,429 | 1,419 | 1,424 | 29,000 |
| 2025/06/02 | 1,451 | 1,456 | 1,425 | 1,431 | 18,700 |
| 2025/05/30 | 1,438 | 1,457 | 1,438 | 1,454 | 12,200 |
| 2025/05/29 | 1,432 | 1,455 | 1,432 | 1,449 | 28,500 |
| 2025/05/28 | 1,433 | 1,443 | 1,421 | 1,427 | 23,700 |
| 2025/05/27 | 1,436 | 1,438 | 1,429 | 1,433 | 13,900 |
| 2025/05/26 | 1,423 | 1,438 | 1,423 | 1,430 | 18,600 |
| 2025/05/23 | 1,412 | 1,424 | 1,407 | 1,415 | 19,600 |
| 2025/05/22 | 1,407 | 1,409 | 1,393 | 1,398 | 22,700 |
| 2025/05/21 | 1,404 | 1,420 | 1,404 | 1,412 | 16,900 |
| 2025/05/20 | 1,420 | 1,423 | 1,404 | 1,404 | 25,600 |
| 2025/05/19 | 1,415 | 1,424 | 1,410 | 1,420 | 22,300 |
| 2025/05/16 | 1,420 | 1,420 | 1,402 | 1,415 | 25,800 |
| 2025/05/15 | 1,420 | 1,435 | 1,414 | 1,428 | 29,400 |
| 2025/05/14 | 1,439 | 1,439 | 1,407 | 1,425 | 45,600 |
| 2025/05/13 | 1,450 | 1,453 | 1,429 | 1,436 | 23,300 |
| 2025/05/12 | 1,473 | 1,473 | 1,443 | 1,456 | 17,300 |
| 2025/05/09 | 1,454 | 1,472 | 1,437 | 1,463 | 53,500 |
| 2025/05/08 | 1,454 | 1,480 | 1,423 | 1,454 | 50,100 |
| 2025/05/07 | 1,400 | 1,455 | 1,382 | 1,444 | 120,800 |
| 2025/05/02 | 1,415 | 1,433 | 1,382 | 1,402 | 51,100 |
| 2025/05/01 | 1,431 | 1,431 | 1,402 | 1,412 | 17,200 |
| 2025/04/30 | 1,420 | 1,434 | 1,412 | 1,431 | 23,000 |
| 2025/04/28 | 1,398 | 1,433 | 1,395 | 1,433 | 41,700 |
| 2025/04/25 | 1,398 | 1,401 | 1,387 | 1,387 | 12,200 |
| 2025/04/24 | 1,435 | 1,435 | 1,394 | 1,398 | 18,500 |
| 2025/04/23 | 1,440 | 1,449 | 1,436 | 1,440 | 30,500 |
| 2025/04/22 | 1,405 | 1,432 | 1,405 | 1,426 | 24,400 |
| 2025/04/21 | 1,404 | 1,416 | 1,401 | 1,403 | 13,300 |
| 2025/04/18 | 1,401 | 1,415 | 1,400 | 1,411 | 18,800 |
| 2025/04/17 | 1,412 | 1,415 | 1,393 | 1,401 | 11,300 |
| 2025/04/16 | 1,412 | 1,417 | 1,407 | 1,412 | 15,600 |
| 2025/04/15 | 1,400 | 1,415 | 1,396 | 1,402 | 32,200 |
| 2025/04/14 | 1,426 | 1,426 | 1,391 | 1,399 | 57,600 |
| 2025/04/11 | 1,394 | 1,409 | 1,360 | 1,409 | 93,600 |
| 2025/04/10 | 1,398 | 1,398 | 1,364 | 1,395 | 48,200 |
| 2025/04/09 | 1,318 | 1,333 | 1,287 | 1,319 | 53,900 |
| 2025/04/08 | 1,278 | 1,327 | 1,278 | 1,318 | 54,400 |
| 2025/04/07 | 1,211 | 1,272 | 1,205 | 1,248 | 92,000 |
| 2025/04/04 | 1,330 | 1,334 | 1,280 | 1,301 | 78,700 |
| 2025/04/03 | 1,335 | 1,358 | 1,322 | 1,356 | 34,800 |
| 2025/04/02 | 1,426 | 1,426 | 1,374 | 1,382 | 37,700 |
| 2025/04/01 | 1,431 | 1,442 | 1,412 | 1,412 | 33,800 |
| 2025/03/31 | 1,443 | 1,460 | 1,424 | 1,424 | 68,400 |
| 2025/03/28 | 1,450 | 1,462 | 1,437 | 1,459 | 231,800 |
| 2025/03/27 | 1,450 | 1,459 | 1,411 | 1,441 | 370,100 |
| 2025/03/26 | 1,432 | 1,440 | 1,417 | 1,437 | 122,400 |
| 2025/03/25 | 1,414 | 1,416 | 1,396 | 1,410 | 104,400 |
| 2025/03/24 | 1,437 | 1,437 | 1,397 | 1,404 | 130,900 |
| 2025/03/21 | 1,407 | 1,417 | 1,402 | 1,414 | 112,400 |
| 2025/03/19 | 1,417 | 1,422 | 1,401 | 1,409 | 80,000 |
| 2025/03/18 | 1,394 | 1,430 | 1,392 | 1,412 | 67,900 |
| 2025/03/17 | 1,375 | 1,389 | 1,370 | 1,387 | 111,500 |
| 2025/03/14 | 1,371 | 1,375 | 1,361 | 1,361 | 65,600 |
| 2025/03/13 | 1,380 | 1,380 | 1,364 | 1,370 | 56,400 |
| 2025/03/12 | 1,380 | 1,380 | 1,363 | 1,367 | 49,200 |
| 2025/03/11 | 1,375 | 1,380 | 1,366 | 1,371 | 60,900 |
| 2025/03/10 | 1,376 | 1,389 | 1,370 | 1,384 | 86,400 |
| 2025/03/07 | 1,362 | 1,373 | 1,346 | 1,365 | 63,200 |
| 2025/03/06 | 1,375 | 1,383 | 1,362 | 1,382 | 61,400 |
| 2025/03/05 | 1,366 | 1,366 | 1,349 | 1,365 | 41,800 |
| 2025/03/04 | 1,349 | 1,361 | 1,343 | 1,345 | 49,800 |
| 2025/03/03 | 1,355 | 1,366 | 1,342 | 1,353 | 61,100 |
| 2025/02/28 | 1,337 | 1,337 | 1,318 | 1,327 | 47,100 |
| 2025/02/27 | 1,318 | 1,327 | 1,315 | 1,327 | 46,100 |
| 2025/02/26 | 1,312 | 1,313 | 1,302 | 1,310 | 34,600 |
| 2025/02/25 | 1,314 | 1,314 | 1,302 | 1,312 | 25,300 |
| 2025/02/21 | 1,316 | 1,318 | 1,306 | 1,314 | 19,900 |
| 2025/02/20 | 1,338 | 1,347 | 1,306 | 1,312 | 44,200 |
| 2025/02/19 | 1,349 | 1,358 | 1,335 | 1,335 | 22,800 |
| 2025/02/18 | 1,348 | 1,355 | 1,345 | 1,355 | 20,500 |
| 2025/02/17 | 1,349 | 1,352 | 1,340 | 1,348 | 18,200 |
| 2025/02/14 | 1,355 | 1,358 | 1,342 | 1,348 | 15,500 |
| 2025/02/13 | 1,348 | 1,354 | 1,340 | 1,342 | 25,100 |
| 2025/02/12 | 1,344 | 1,344 | 1,333 | 1,333 | 10,700 |
| 2025/02/10 | 1,341 | 1,344 | 1,330 | 1,330 | 12,100 |
| 2025/02/07 | 1,338 | 1,355 | 1,338 | 1,345 | 31,200 |
| 2025/02/06 | 1,332 | 1,332 | 1,322 | 1,329 | 20,500 |
| 2025/02/05 | 1,320 | 1,330 | 1,317 | 1,326 | 21,400 |
| 2025/02/04 | 1,335 | 1,335 | 1,314 | 1,314 | 21,100 |
| 2025/02/03 | 1,333 | 1,333 | 1,315 | 1,315 | 28,600 |
| 2025/01/31 | 1,351 | 1,351 | 1,331 | 1,346 | 16,600 |
| 2025/01/30 | 1,325 | 1,354 | 1,325 | 1,348 | 27,400 |
| 2025/01/29 | 1,323 | 1,324 | 1,317 | 1,322 | 18,000 |
| 2025/01/28 | 1,324 | 1,331 | 1,295 | 1,321 | 65,500 |
| 2025/01/27 | 1,322 | 1,324 | 1,315 | 1,324 | 16,000 |
| 2025/01/24 | 1,314 | 1,318 | 1,298 | 1,308 | 22,700 |
| 2025/01/23 | 1,306 | 1,307 | 1,298 | 1,305 | 21,400 |
| 2025/01/22 | 1,313 | 1,319 | 1,306 | 1,306 | 22,600 |
| 2025/01/21 | 1,321 | 1,321 | 1,309 | 1,310 | 19,500 |
| 2025/01/20 | 1,324 | 1,324 | 1,306 | 1,312 | 24,100 |
| 2025/01/17 | 1,308 | 1,315 | 1,303 | 1,303 | 18,500 |
| 2025/01/16 | 1,323 | 1,327 | 1,311 | 1,313 | 25,300 |
| 2025/01/15 | 1,333 | 1,333 | 1,316 | 1,320 | 27,200 |
| 2025/01/14 | 1,336 | 1,341 | 1,315 | 1,323 | 21,000 |
| 2025/01/10 | 1,338 | 1,339 | 1,319 | 1,322 | 18,000 |
| 2025/01/09 | 1,355 | 1,355 | 1,330 | 1,331 | 29,600 |
| 2025/01/08 | 1,378 | 1,378 | 1,350 | 1,350 | 35,100 |
| 2025/01/07 | 1,381 | 1,382 | 1,370 | 1,378 | 26,900 |
| 2025/01/06 | 1,368 | 1,374 | 1,355 | 1,370 | 41,700 |
| 2024/12/30 | 1,376 | 1,379 | 1,353 | 1,356 | 38,100 |
| 2024/12/27 | 1,374 | 1,375 | 1,354 | 1,370 | 56,500 |
| 2024/12/26 | 1,360 | 1,362 | 1,349 | 1,362 | 45,600 |
| 2024/12/25 | 1,360 | 1,360 | 1,340 | 1,359 | 45,600 |
| 2024/12/24 | 1,364 | 1,364 | 1,350 | 1,350 | 20,900 |
| 2024/12/23 | 1,366 | 1,366 | 1,360 | 1,361 | 11,000 |
| 2024/12/20 | 1,362 | 1,380 | 1,360 | 1,360 | 26,000 |
| 2024/12/19 | 1,328 | 1,366 | 1,328 | 1,355 | 35,400 |
| 2024/12/18 | 1,332 | 1,342 | 1,323 | 1,339 | 26,700 |
| 2024/12/17 | 1,357 | 1,360 | 1,322 | 1,327 | 36,700 |
| 2024/12/16 | 1,352 | 1,352 | 1,339 | 1,349 | 20,800 |
| 2024/12/13 | 1,336 | 1,348 | 1,334 | 1,338 | 29,200 |
| 2024/12/12 | 1,353 | 1,353 | 1,338 | 1,347 | 23,800 |
| 2024/12/11 | 1,331 | 1,355 | 1,331 | 1,351 | 22,800 |
| 2024/12/10 | 1,362 | 1,362 | 1,330 | 1,330 | 24,000 |
| 2024/12/09 | 1,364 | 1,370 | 1,339 | 1,346 | 49,700 |
| 2024/12/06 | 1,384 | 1,385 | 1,365 | 1,368 | 23,600 |
| 2024/12/05 | 1,361 | 1,379 | 1,356 | 1,379 | 29,100 |
| 2024/12/04 | 1,381 | 1,381 | 1,346 | 1,346 | 40,600 |
| 2024/12/03 | 1,379 | 1,388 | 1,368 | 1,381 | 49,400 |
| 2024/12/02 | 1,380 | 1,382 | 1,375 | 1,379 | 16,800 |
| 2024/11/29 | 1,362 | 1,381 | 1,353 | 1,370 | 35,100 |
| 2024/11/28 | 1,362 | 1,370 | 1,353 | 1,353 | 30,800 |
| 2024/11/27 | 1,386 | 1,386 | 1,360 | 1,369 | 19,400 |
| 2024/11/26 | 1,379 | 1,387 | 1,370 | 1,378 | 18,200 |
| 2024/11/25 | 1,427 | 1,427 | 1,378 | 1,378 | 37,600 |
| 2024/11/22 | 1,393 | 1,403 | 1,391 | 1,397 | 30,800 |
| 2024/11/21 | 1,389 | 1,397 | 1,383 | 1,386 | 24,000 |
| 2024/11/20 | 1,365 | 1,389 | 1,364 | 1,375 | 21,800 |
| 2024/11/19 | 1,388 | 1,408 | 1,361 | 1,372 | 43,600 |
| 2024/11/18 | 1,368 | 1,383 | 1,360 | 1,367 | 27,800 |
| 2024/11/15 | 1,360 | 1,368 | 1,352 | 1,365 | 12,700 |
| 2024/11/14 | 1,363 | 1,363 | 1,342 | 1,346 | 29,300 |
| 2024/11/13 | 1,351 | 1,355 | 1,336 | 1,352 | 37,000 |
| 2024/11/12 | 1,364 | 1,364 | 1,322 | 1,339 | 56,600 |
| 2024/11/11 | 1,380 | 1,380 | 1,351 | 1,352 | 16,700 |
| 2024/11/08 | 1,402 | 1,406 | 1,344 | 1,350 | 28,500 |
| 2024/11/07 | 1,360 | 1,384 | 1,356 | 1,382 | 38,800 |
| 2024/11/06 | 1,359 | 1,359 | 1,330 | 1,343 | 53,700 |
| 2024/11/05 | 1,301 | 1,333 | 1,301 | 1,333 | 63,100 |
| 2024/11/01 | 1,277 | 1,294 | 1,276 | 1,291 | 18,000 |
| 2024/10/31 | 1,258 | 1,285 | 1,258 | 1,277 | 22,500 |
| 2024/10/30 | 1,260 | 1,269 | 1,255 | 1,255 | 43,400 |
| 2024/10/29 | 1,259 | 1,264 | 1,253 | 1,264 | 21,400 |
| 2024/10/28 | 1,237 | 1,263 | 1,237 | 1,259 | 25,500 |
| 2024/10/25 | 1,257 | 1,257 | 1,236 | 1,237 | 20,200 |
| 2024/10/24 | 1,246 | 1,255 | 1,246 | 1,250 | 23,200 |
| 2024/10/23 | 1,242 | 1,253 | 1,236 | 1,252 | 21,500 |
| 2024/10/22 | 1,256 | 1,256 | 1,240 | 1,241 | 18,400 |
| 2024/10/21 | 1,244 | 1,253 | 1,240 | 1,252 | 11,600 |
| 2024/10/18 | 1,249 | 1,261 | 1,246 | 1,250 | 12,700 |
| 2024/10/17 | 1,253 | 1,253 | 1,241 | 1,241 | 12,800 |
| 2024/10/16 | 1,250 | 1,264 | 1,241 | 1,244 | 34,600 |
| 2024/10/15 | 1,265 | 1,266 | 1,250 | 1,265 | 46,300 |
| 2024/10/11 | 1,255 | 1,287 | 1,250 | 1,258 | 55,800 |
| 2024/10/10 | 1,233 | 1,254 | 1,230 | 1,246 | 31,000 |
| 2024/10/09 | 1,246 | 1,246 | 1,231 | 1,233 | 13,800 |
| 2024/10/08 | 1,247 | 1,255 | 1,231 | 1,231 | 19,900 |
| 2024/10/07 | 1,242 | 1,254 | 1,241 | 1,251 | 28,600 |