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
2007/12/27 641 649 631 636 3,000
2007/12/26 630 650 630 650 2,100
2007/12/25 611 632 611 625 11,500
2007/12/21 611 614 601 606 26,600
2007/12/20 658 658 631 640 20,100
2007/12/19 696 700 649 660 22,400
2007/12/18 702 702 696 696 3,000
2007/12/17 721 721 691 692 9,600
2007/12/14 738 738 731 731 16,600
2007/12/13 766 767 737 738 28,800
2007/12/12 767 768 765 765 800
2007/12/11 762 772 762 770 1,600
2007/12/10 779 779 763 763 5,700
2007/12/07 780 780 774 779 8,900
2007/12/06 777 780 776 780 500
2007/12/05 781 781 780 780 400
2007/12/04 791 792 791 791 4,800
2007/12/03 797 802 791 801 1,600
2007/11/30 805 806 800 801 3,500
2007/11/29 810 810 805 805 200
2007/11/28 790 804 789 804 3,800
2007/11/27 780 780 779 779 900
2007/11/26 766 771 766 771 400
2007/11/22 806 806 790 790 7,300
2007/11/21 790 796 789 796 3,700
2007/11/20 796 796 781 790 2,000
2007/11/19 795 795 786 786 1,400
2007/11/16 801 801 786 786 3,200
2007/11/15 803 804 800 800 2,800
2007/11/14 772 805 772 805 1,500
2007/11/13 780 799 780 799 1,100
2007/11/12 780 780 780 780 600
2007/11/09 782 785 782 782 1,200
2007/11/08 811 811 783 785 2,400
2007/11/07 822 822 821 821 2,200
2007/11/06 825 830 820 821 8,100
2007/11/05 845 865 845 865 4,800
2007/11/02 859 859 848 848 2,300
2007/11/01 851 860 850 860 1,300
2007/10/31 848 857 848 850 1,600
2007/10/30 858 858 848 850 800
2007/10/29 869 869 842 857 800
2007/10/26 870 870 870 870 100
2007/10/25 869 869 869 869 100
2007/10/24 880 880 880 880 6,700
2007/10/23 840 860 840 860 4,100
2007/10/22 850 850 819 830 8,400
2007/10/19 887 889 884 889 1,100
2007/10/18 890 890 880 888 2,700
2007/10/17 885 899 876 889 1,500
2007/10/16 902 902 890 890 1,600
2007/10/15 905 905 905 905 1,200
2007/10/12 908 911 908 910 4,700
2007/10/11 910 910 905 910 5,800
2007/10/10 905 910 905 910 900
2007/10/09 911 920 903 903 9,300
2007/10/05 903 910 903 910 2,400
2007/10/04 903 910 903 910 1,600
2007/10/03 911 911 903 903 2,700
2007/10/02 934 934 920 920 2,800
2007/10/01 910 940 910 940 1,600
2007/09/28 921 937 921 936 600
2007/09/27 915 920 915 920 5,000
2007/09/26 900 901 900 900 3,100
2007/09/25 886 895 877 886 1,200
2007/09/21 920 920 899 899 7,300
2007/09/20 890 900 890 899 2,600
2007/09/19 877 890 877 885 3,300
2007/09/18 900 900 875 875 4,400
2007/09/14 906 906 891 900 900
2007/09/13 911 911 890 905 3,700
2007/09/12 919 930 919 920 2,300
2007/09/11 932 932 916 918 1,800
2007/09/10 940 944 933 939 900
2007/09/07 950 950 939 950 4,000
2007/09/06 950 950 950 950 1,000
2007/09/05 964 965 961 964 10,400
2007/09/04 964 964 964 964 1,600
2007/09/03 964 965 960 963 4,700
2007/08/31 960 963 960 963 2,700
2007/08/30 964 964 960 960 500
2007/08/29 960 963 960 963 1,100
2007/08/28 962 964 960 964 7,000
2007/08/27 961 964 961 964 800
2007/08/24 975 975 965 966 8,000
2007/08/23 983 983 970 978 6,600
2007/08/22 971 973 965 973 1,900
2007/08/21 988 988 980 980 1,000
2007/08/20 978 978 968 978 4,500
2007/08/17 990 990 969 974 5,300
2007/08/16 980 981 974 980 4,300
2007/08/15 1,003 1,003 1,000 1,000 2,900
2007/08/14 1,009 1,009 1,009 1,009 100
2007/08/13 1,003 1,010 1,003 1,008 800
2007/08/10 1,011 1,011 1,001 1,010 4,300
2007/08/09 1,049 1,049 1,020 1,030 1,500
2007/08/08 1,030 1,030 1,016 1,022 1,400
2007/08/07 1,038 1,038 1,030 1,030 4,600
2007/08/06 1,038 1,050 1,010 1,040 11,100
2007/08/03 1,040 1,040 1,020 1,035 500
2007/08/02 1,060 1,060 1,030 1,040 4,400
2007/08/01 1,040 1,040 1,030 1,030 1,900
2007/07/31 1,031 1,041 1,030 1,040 11,200
2007/07/30 971 1,040 971 1,040 11,800
2007/07/27 1,005 1,014 991 998 6,500
2007/07/26 1,049 1,050 1,028 1,048 6,100
2007/07/25 1,047 1,047 1,029 1,029 3,300
2007/07/24 1,055 1,060 1,047 1,047 15,900
2007/07/23 1,035 1,048 1,030 1,048 6,300
2007/07/20 1,040 1,044 1,026 1,039 11,000
2007/07/19 1,026 1,035 1,022 1,035 9,500
2007/07/18 1,047 1,047 1,020 1,020 18,400
2007/07/17 1,005 1,040 1,005 1,039 9,400
2007/07/13 997 1,001 997 998 1,300
2007/07/12 1,001 1,004 1,000 1,002 1,100
2007/07/11 1,002 1,009 999 999 2,400
2007/07/10 1,003 1,010 1,003 1,010 2,500
2007/07/09 1,001 1,004 1,001 1,004 900
2007/07/06 1,005 1,005 1,005 1,005 700
2007/07/05 1,010 1,010 1,000 1,004 2,300
2007/07/04 1,010 1,010 1,001 1,010 1,400
2007/07/03 1,025 1,025 1,010 1,010 2,500
2007/07/02 1,015 1,015 1,005 1,015 3,100
2007/06/29 1,032 1,032 1,006 1,020 6,500
2007/06/28 999 1,000 999 1,000 3,000
2007/06/27 990 990 990 990 100
2007/06/26 1,001 1,001 990 995 2,300
2007/06/25 1,024 1,024 1,000 1,010 9,000
2007/06/22 1,048 1,048 1,010 1,020 17,100
2007/06/21 988 994 988 994 4,700
2007/06/20 976 980 975 980 3,100
2007/06/19 975 976 975 976 3,600
2007/06/18 974 985 965 970 6,200
2007/06/15 968 970 964 966 4,600
2007/06/14 963 965 963 965 1,800
2007/06/13 961 970 961 963 1,800
2007/06/12 965 974 965 968 2,000
2007/06/11 974 974 968 968 3,600
2007/06/08 981 981 969 970 8,400
2007/06/07 964 980 964 980 2,500
2007/06/06 970 970 964 970 3,500
2007/06/05 973 973 970 970 4,600
2007/06/04 977 979 975 976 2,900
2007/06/01 969 975 965 975 2,200
2007/05/31 964 965 963 965 300
2007/05/30 969 969 963 963 1,100
2007/05/29 964 964 964 964 300
2007/05/28 963 969 963 969 700
2007/05/25 964 964 963 963 500
2007/05/24 980 980 964 974 6,300
2007/05/23 963 975 963 975 4,300
2007/05/22 969 975 962 963 3,400
2007/05/21 952 967 950 963 2,200
2007/05/18 970 970 961 961 2,700
2007/05/17 970 970 960 969 2,000
2007/05/16 969 969 965 969 2,700
2007/05/15 973 974 970 970 1,500
2007/05/14 971 974 971 974 1,000
2007/05/11 969 969 961 961 2,300
2007/05/10 969 969 964 969 7,100
2007/05/09 965 970 965 969 1,200
2007/05/08 967 969 963 969 2,600
2007/05/07 980 980 966 969 2,500
2007/05/02 973 975 965 970 3,000
2007/05/01 975 975 966 969 900
2007/04/27 970 970 969 970 900
2007/04/26 966 968 966 968 600
2007/04/25 975 975 966 966 700
2007/04/24 985 985 975 975 6,300
2007/04/23 963 969 963 965 2,800
2007/04/20 973 973 962 962 1,100
2007/04/19 965 965 963 963 1,200
2007/04/18 969 969 965 965 900
2007/04/17 955 966 955 966 3,100
2007/04/16 961 961 950 961 4,500
2007/04/13 961 963 956 961 2,400
2007/04/12 965 965 962 962 300
2007/04/11 969 970 969 970 2,400
2007/04/10 984 984 956 970 13,300
2007/04/09 985 987 977 987 3,100
2007/04/06 998 998 995 995 200
2007/04/05 995 999 995 995 6,800
2007/04/04 995 995 995 995 2,000
2007/04/03 995 996 994 995 7,900
2007/04/02 1,000 1,000 990 990 3,300
2007/03/30 992 1,000 988 1,000 4,500
2007/03/29 985 986 984 986 1,300
2007/03/28 1,005 1,005 986 986 900
2007/03/27 1,011 1,011 1,003 1,010 2,900
2007/03/26 1,020 1,025 1,010 1,018 4,600
2007/03/23 1,028 1,028 1,010 1,020 7,000
2007/03/22 1,006 1,008 1,004 1,008 3,700
2007/03/20 1,003 1,004 999 1,000 6,200
2007/03/19 997 998 988 988 3,200
2007/03/16 995 999 990 997 1,900
2007/03/15 999 999 995 996 1,100
2007/03/14 999 1,002 985 1,002 7,100
2007/03/13 1,001 1,010 999 1,004 17,500
2007/03/12 998 1,000 984 999 53,400
2007/03/09 990 994 990 994 600
2007/03/08 990 990 980 990 10,300
2007/03/07 976 980 975 980 5,800
2007/03/06 952 979 952 965 8,600
2007/03/05 990 990 962 962 6,800
2007/03/02 1,019 1,019 985 995 7,000
2007/03/01 1,025 1,025 1,003 1,003 2,300
2007/02/28 1,000 1,000 965 995 8,000
2007/02/27 1,039 1,039 1,025 1,026 4,000
2007/02/26 1,020 1,043 1,018 1,040 9,600
2007/02/23 1,017 1,019 1,006 1,019 14,100
2007/02/22 984 998 983 998 6,000
2007/02/21 972 990 972 982 6,300
2007/02/20 980 985 970 975 13,800
2007/02/19 965 979 965 979 20,400
2007/02/16 966 966 964 965 4,500
2007/02/15 971 971 966 970 5,700
2007/02/14 972 972 965 970 8,700
2007/02/13 960 972 960 972 4,000
2007/02/09 964 965 952 960 13,000
2007/02/08 972 974 962 965 8,800
2007/02/07 973 978 972 975 12,400
2007/02/06 973 978 973 975 9,800
2007/02/05 973 974 968 973 21,200
2007/02/02 975 975 973 973 6,100
2007/02/01 969 974 969 973 8,500
2007/01/31 965 970 962 969 9,200
2007/01/30 967 973 961 969 6,700
2007/01/29 974 974 960 961 21,200
2007/01/26 952 963 951 956 14,000
2007/01/25 960 965 950 950 10,700
2007/01/24 966 969 951 955 25,500
2007/01/23 970 973 953 956 25,900
2007/01/22 981 985 970 970 11,300
2007/01/19 979 980 971 977 7,300
2007/01/18 969 985 965 979 11,000
2007/01/17 964 965 960 964 7,900
2007/01/16 960 968 960 965 13,100
2007/01/15 965 969 954 966 9,900
2007/01/12 970 970 969 970 4,000
2007/01/11 970 970 970 970 3,700
2007/01/10 980 980 960 970 9,200
2007/01/09 979 985 979 980 5,600
2007/01/05 980 987 974 979 12,100
2007/01/04 989 993 978 980 10,400

このページの先頭へ