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
2002/12/30 430 430 430 430 1,500
2002/12/27 430 430 430 430 1,000
2002/12/26 415 415 415 415 500
2002/12/25 402 402 401 401 2,000
2002/12/24 430 430 395 397 16,000
2002/12/20 415 420 415 420 3,000
2002/12/19 411 411 410 410 1,500
2002/12/18 435 435 411 411 7,000
2002/12/17 416 416 416 416 2,000
2002/12/16 425 425 416 416 2,000
2002/12/13 431 431 430 430 14,000
2002/12/12 430 430 430 430 1,000
2002/12/11 426 426 426 426 1,000
2002/12/10 450 450 427 427 3,500
2002/12/09 471 471 454 454 9,000
2002/12/06 472 472 471 471 10,000
2002/12/05 485 485 471 471 3,000
2002/12/04 490 490 490 490 1,500
2002/12/03 495 495 495 495 5,500
2002/12/02 471 471 470 470 2,000
2002/11/29 469 469 467 467 3,000
2002/11/28 478 478 478 478 1,500
2002/11/27 480 480 480 480 1,500
2002/11/26 480 480 480 480 1,500
2002/11/25 480 480 480 480 1,500
2002/11/22 490 490 490 490 7,000
2002/11/21 489 489 480 480 3,500
2002/11/20 495 495 489 489 2,500
2002/11/19 500 500 490 490 5,000
2002/11/18 446 446 446 446 1,500
2002/11/15 446 446 446 446 2,000
2002/11/14 446 446 446 446 41,500
2002/11/13 455 455 455 455 500
2002/11/12 455 455 455 455 500
2002/11/11 455 455 455 455 1,000
2002/11/08 455 464 455 455 2,000
2002/11/07 455 455 455 455 2,000
2002/11/06 456 456 455 455 2,500
2002/11/05 500 500 454 454 7,000
2002/11/01 487 487 487 487 1,500
2002/10/31 489 489 489 489 15,000
2002/10/25 515 515 515 515 45,500
2002/10/24 531 531 529 529 7,500
2002/10/23 452 453 451 451 2,500
2002/10/22 464 464 450 450 3,500
2002/10/21 463 463 463 463 500
2002/10/18 464 464 463 463 4,500
2002/10/17 464 464 463 463 2,000
2002/10/16 464 464 464 464 1,500
2002/10/15 464 464 464 464 1,000
2002/10/11 465 465 465 465 1,500
2002/10/10 465 465 465 465 1,500
2002/10/09 465 465 465 465 1,500
2002/10/08 465 465 465 465 1,500
2002/10/07 465 465 465 465 1,000
2002/10/04 466 466 466 466 1,500
2002/10/03 466 466 466 466 1,500
2002/10/02 470 470 466 466 30,000
2002/10/01 470 470 466 466 4,500
2002/09/30 465 465 461 461 2,000
2002/09/27 465 465 465 465 2,500
2002/09/24 480 480 470 470 9,500
2002/09/20 475 480 470 470 7,000
2002/09/19 475 475 475 475 1,500
2002/09/18 480 480 480 480 3,000
2002/09/17 470 470 470 470 3,000
2002/09/13 470 470 470 470 1,500
2002/09/12 470 470 470 470 1,500
2002/09/11 485 485 470 470 2,000
2002/09/10 471 485 470 485 11,500
2002/09/09 492 492 470 470 4,000
2002/09/06 492 492 492 492 1,500
2002/09/05 492 492 492 492 1,500
2002/09/04 492 492 492 492 1,500
2002/09/03 492 492 492 492 7,500
2002/09/02 490 490 472 472 5,000
2002/08/30 486 486 486 486 2,500
2002/08/29 490 490 490 490 1,500
2002/08/28 492 492 492 492 1,500
2002/08/27 492 492 492 492 1,500
2002/08/26 492 492 492 492 1,500
2002/08/23 497 497 492 492 9,500
2002/08/22 492 492 492 492 3,000
2002/08/21 495 495 492 492 1,000
2002/08/20 500 500 490 490 5,000
2002/08/19 490 490 490 490 5,000
2002/08/16 495 495 490 490 2,000
2002/08/15 495 495 495 495 2,500
2002/08/14 493 495 493 495 2,000
2002/08/13 493 493 493 493 1,500
2002/08/12 493 493 493 493 1,500
2002/08/09 493 493 493 493 500
2002/08/08 491 491 491 491 500
2002/08/07 501 501 490 490 7,500
2002/08/06 505 505 505 505 1,500
2002/08/02 518 518 518 518 5,500
2002/08/01 515 515 515 515 13,000
2002/07/31 516 516 516 516 1,000
2002/07/29 515 515 515 515 500
2002/07/26 515 515 515 515 500
2002/07/24 519 519 519 519 9,500
2002/07/23 519 519 519 519 4,500
2002/07/22 519 519 519 519 1,000
2002/07/18 519 519 516 516 4,500
2002/07/17 516 516 516 516 500
2002/07/16 516 516 516 516 500
2002/07/15 516 516 516 516 1,000
2002/07/10 520 520 516 516 1,000
2002/07/05 524 524 520 524 5,000
2002/07/04 525 525 525 525 1,000
2002/07/03 529 529 529 529 500
2002/07/02 529 529 529 529 8,000
2002/07/01 529 529 529 529 500
2002/06/28 529 529 529 529 4,500
2002/06/24 538 538 538 538 8,000
2002/06/21 506 508 506 508 2,000
2002/06/20 530 530 506 506 2,500
2002/06/18 530 530 530 530 2,500
2002/06/17 493 520 493 520 2,500
2002/06/14 542 542 542 542 10,000
2002/06/12 531 531 530 530 8,000
2002/06/10 530 530 530 530 1,000
2002/06/06 536 536 536 536 1,500
2002/06/05 535 535 535 535 500
2002/06/04 545 545 545 545 5,500
2002/06/03 544 544 540 540 2,000
2002/05/31 540 540 540 540 4,500
2002/05/30 540 540 540 540 1,500
2002/05/29 546 546 545 545 6,000
2002/05/28 549 550 545 550 37,000
2002/05/27 539 549 539 545 50,500
2002/05/24 540 540 540 540 23,000
2002/05/23 531 536 531 536 1,000
2002/05/22 524 534 524 534 22,000
2002/05/21 523 525 523 524 7,000
2002/05/20 520 520 520 520 3,000
2002/05/14 511 511 511 511 500
2002/05/13 511 511 511 511 1,000
2002/05/09 511 511 511 511 500
2002/05/08 515 515 514 514 1,500
2002/05/02 524 524 514 514 7,500
2002/05/01 521 524 521 524 1,000
2002/04/30 521 521 520 520 1,500
2002/04/24 524 524 520 520 9,000
2002/04/23 518 523 515 523 4,500
2002/04/22 519 519 515 515 2,500
2002/04/19 515 515 515 515 1,000
2002/04/18 518 518 518 518 3,500
2002/04/17 502 502 502 502 500
2002/04/16 503 503 503 503 1,500
2002/04/15 500 503 500 503 1,500
2002/04/12 503 503 503 503 1,000
2002/04/11 501 501 501 501 2,000
2002/04/04 520 520 500 500 3,500
2002/04/03 520 520 520 520 1,000
2002/04/02 520 520 520 520 5,000
2002/04/01 514 514 505 505 2,000
2002/03/27 494 513 494 513 5,500
2002/03/25 520 525 520 525 2,000
2002/03/22 520 520 520 520 11,500
2002/03/20 519 519 519 519 1,000
2002/03/19 520 520 512 512 5,500
2002/03/18 525 525 520 520 3,500
2002/03/15 522 522 521 521 2,000
2002/03/14 530 530 520 520 3,500
2002/03/13 530 530 530 530 500
2002/03/12 521 521 521 521 500
2002/03/11 525 525 521 521 1,500
2002/03/08 525 525 525 525 500
2002/03/07 525 525 525 525 500
2002/03/06 525 525 525 525 1,000
2002/03/05 530 530 530 530 3,500
2002/03/04 531 531 530 530 6,500
2002/03/01 526 530 526 530 1,500
2002/02/28 521 521 520 520 3,000
2002/02/27 521 521 521 521 500
2002/02/26 520 520 520 520 2,500
2002/02/22 519 520 519 520 7,500
2002/02/21 519 519 510 510 5,500
2002/02/20 520 520 520 520 1,000
2002/02/19 512 512 512 512 3,000
2002/02/18 502 502 502 502 500
2002/02/14 503 503 503 503 500
2002/02/13 505 505 503 503 1,500
2002/02/12 501 502 501 502 1,000
2002/02/04 535 535 508 508 5,500
2002/02/01 525 530 525 528 2,500
2002/01/31 530 534 530 534 1,000
2002/01/30 535 535 534 534 1,000
2002/01/29 539 539 511 511 2,000
2002/01/28 503 533 503 520 1,500
2002/01/25 506 506 502 502 2,000
2002/01/24 540 540 502 502 8,000
2002/01/23 518 518 518 518 1,000
2002/01/22 524 524 524 524 1,500
2002/01/21 510 510 510 510 1,000
2002/01/18 530 530 520 520 4,000
2002/01/17 520 520 520 520 1,000
2002/01/11 520 520 520 520 1,000
2002/01/09 521 521 521 521 1,500
2002/01/07 540 540 540 540 5,500
2002/01/04 529 529 529 529 500

このページの先頭へ