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
2020/12/30 1,127 1,132 1,103 1,131 35,800
2020/12/29 1,120 1,122 1,083 1,122 27,300
2020/12/28 1,100 1,110 1,090 1,106 23,400
2020/12/25 1,078 1,095 1,068 1,095 19,700
2020/12/24 1,071 1,072 1,060 1,070 24,500
2020/12/23 1,039 1,057 1,039 1,057 9,400
2020/12/22 1,058 1,059 1,036 1,037 11,700
2020/12/21 1,059 1,062 1,050 1,060 8,000
2020/12/18 1,064 1,064 1,051 1,059 9,600
2020/12/17 1,070 1,071 1,052 1,057 7,500
2020/12/16 1,072 1,080 1,054 1,072 11,900
2020/12/15 1,040 1,068 1,040 1,059 9,300
2020/12/14 1,055 1,073 1,036 1,042 17,800
2020/12/11 1,029 1,064 1,024 1,055 18,700
2020/12/10 1,027 1,038 1,027 1,032 12,800
2020/12/09 1,021 1,040 1,020 1,034 7,400
2020/12/08 1,022 1,032 1,021 1,028 6,800
2020/12/07 1,033 1,040 1,017 1,024 13,700
2020/12/04 1,031 1,031 1,020 1,030 7,500
2020/12/03 1,013 1,031 1,010 1,031 10,600
2020/12/02 1,027 1,038 1,004 1,006 33,200
2020/12/01 1,022 1,038 1,020 1,021 28,300
2020/11/30 1,068 1,068 1,016 1,016 33,600
2020/11/27 1,069 1,082 1,055 1,067 26,700
2020/11/26 1,074 1,074 1,057 1,068 10,800
2020/11/25 1,081 1,081 1,059 1,060 17,700
2020/11/24 1,069 1,083 1,061 1,083 23,900
2020/11/20 1,059 1,059 1,028 1,039 14,200
2020/11/19 1,030 1,044 1,030 1,044 10,400
2020/11/18 1,040 1,042 1,031 1,033 14,900
2020/11/17 1,058 1,058 1,035 1,047 22,000
2020/11/16 1,065 1,065 1,043 1,056 25,000
2020/11/13 1,090 1,090 1,055 1,057 19,900
2020/11/12 1,100 1,100 1,071 1,090 21,100
2020/11/11 1,093 1,100 1,078 1,100 34,500
2020/11/10 1,080 1,085 1,068 1,082 48,100
2020/11/09 1,070 1,070 1,055 1,070 16,100
2020/11/06 1,052 1,068 1,047 1,061 23,000
2020/11/05 1,026 1,072 1,023 1,029 53,200
2020/11/04 1,030 1,041 1,014 1,025 22,300
2020/11/02 1,011 1,036 1,011 1,023 22,500
2020/10/30 1,027 1,034 1,005 1,009 26,900
2020/10/29 1,021 1,042 1,021 1,029 16,800
2020/10/28 1,046 1,052 1,012 1,021 23,100
2020/10/27 1,052 1,058 1,032 1,053 16,400
2020/10/26 1,055 1,058 1,036 1,044 13,300
2020/10/23 1,057 1,064 1,039 1,064 15,200
2020/10/22 1,063 1,063 1,043 1,049 17,300
2020/10/21 1,053 1,067 1,051 1,062 15,000
2020/10/20 1,084 1,084 1,052 1,052 15,700
2020/10/19 1,053 1,085 1,053 1,084 24,900
2020/10/16 1,030 1,062 1,023 1,053 24,200
2020/10/15 1,036 1,044 1,028 1,030 44,800
2020/10/14 1,042 1,047 1,034 1,036 15,800
2020/10/13 1,070 1,077 1,047 1,049 21,600
2020/10/12 1,075 1,077 1,062 1,070 16,700
2020/10/09 1,089 1,089 1,070 1,074 32,000
2020/10/08 1,093 1,098 1,077 1,080 33,700
2020/10/07 1,100 1,100 1,092 1,093 19,600
2020/10/06 1,135 1,140 1,100 1,103 32,800
2020/10/05 1,147 1,166 1,121 1,134 32,300
2020/10/02 1,218 1,218 1,141 1,141 47,800
2020/09/30 1,309 1,309 1,190 1,219 25,000
2020/09/29 1,282 1,318 1,267 1,316 42,500
2020/09/28 1,279 1,289 1,265 1,281 67,800
2020/09/25 1,254 1,291 1,242 1,255 78,000
2020/09/24 1,269 1,284 1,231 1,237 39,300
2020/09/23 1,300 1,318 1,278 1,290 35,700
2020/09/18 1,298 1,320 1,298 1,318 29,800
2020/09/17 1,289 1,305 1,274 1,305 35,600
2020/09/16 1,283 1,291 1,250 1,280 45,700
2020/09/15 1,254 1,274 1,217 1,272 42,900
2020/09/14 1,257 1,287 1,250 1,257 62,800
2020/09/11 1,231 1,259 1,217 1,244 47,700
2020/09/10 1,200 1,228 1,198 1,225 74,300
2020/09/09 1,168 1,199 1,164 1,198 34,600
2020/09/08 1,183 1,183 1,164 1,179 28,500
2020/09/07 1,174 1,194 1,168 1,189 45,000
2020/09/04 1,181 1,195 1,170 1,192 53,100
2020/09/03 1,185 1,193 1,175 1,181 33,200
2020/09/02 1,165 1,171 1,154 1,169 17,400
2020/09/01 1,173 1,185 1,156 1,167 25,300
2020/08/31 1,189 1,191 1,166 1,172 27,400
2020/08/28 1,169 1,185 1,150 1,173 25,800
2020/08/27 1,157 1,169 1,156 1,169 9,500
2020/08/26 1,159 1,162 1,135 1,159 11,700
2020/08/25 1,151 1,161 1,146 1,159 15,500
2020/08/24 1,144 1,148 1,135 1,140 12,200
2020/08/21 1,145 1,147 1,137 1,147 5,500
2020/08/20 1,147 1,152 1,129 1,134 13,700
2020/08/19 1,168 1,168 1,142 1,147 9,700
2020/08/18 1,179 1,189 1,174 1,174 16,000
2020/08/17 1,184 1,184 1,167 1,174 6,100
2020/08/14 1,174 1,188 1,170 1,173 23,200
2020/08/13 1,169 1,175 1,157 1,166 25,000
2020/08/12 1,142 1,164 1,142 1,161 22,300
2020/08/11 1,085 1,150 1,085 1,150 26,500
2020/08/07 1,095 1,108 1,084 1,084 17,400
2020/08/06 1,113 1,127 1,113 1,125 19,800
2020/08/05 1,111 1,119 1,091 1,113 16,200
2020/08/04 1,120 1,146 1,110 1,120 24,700
2020/08/03 1,121 1,127 1,110 1,117 20,500
2020/07/31 1,167 1,167 1,111 1,121 18,200
2020/07/30 1,152 1,170 1,139 1,167 21,300
2020/07/29 1,150 1,150 1,127 1,142 16,300
2020/07/28 1,150 1,158 1,141 1,148 14,800
2020/07/27 1,133 1,150 1,125 1,150 23,600
2020/07/22 1,147 1,147 1,122 1,123 17,600
2020/07/21 1,135 1,148 1,134 1,147 17,000
2020/07/20 1,150 1,150 1,120 1,135 20,200
2020/07/17 1,164 1,172 1,159 1,168 13,100
2020/07/16 1,160 1,160 1,150 1,157 11,000
2020/07/15 1,132 1,164 1,125 1,164 17,000
2020/07/14 1,124 1,124 1,109 1,120 21,200
2020/07/13 1,103 1,135 1,103 1,135 23,400
2020/07/10 1,117 1,131 1,089 1,089 29,100
2020/07/09 1,153 1,163 1,127 1,128 18,800
2020/07/08 1,150 1,177 1,147 1,149 32,400
2020/07/07 1,135 1,160 1,134 1,150 33,800
2020/07/06 1,139 1,144 1,106 1,116 32,200
2020/07/03 1,093 1,122 1,081 1,120 18,100
2020/07/02 1,116 1,122 1,083 1,094 33,500
2020/07/01 1,150 1,150 1,116 1,116 24,200
2020/06/30 1,166 1,168 1,145 1,155 18,600
2020/06/29 1,160 1,170 1,150 1,150 21,500
2020/06/26 1,125 1,166 1,120 1,166 29,500
2020/06/25 1,137 1,137 1,108 1,118 13,000
2020/06/24 1,165 1,165 1,125 1,138 17,900
2020/06/23 1,165 1,178 1,143 1,158 29,300
2020/06/22 1,133 1,167 1,132 1,163 43,700
2020/06/19 1,137 1,144 1,123 1,137 18,900
2020/06/18 1,100 1,137 1,089 1,136 22,600
2020/06/17 1,112 1,122 1,094 1,100 26,500
2020/06/16 1,084 1,125 1,080 1,122 34,500
2020/06/15 1,086 1,103 1,066 1,066 20,200
2020/06/12 1,100 1,113 1,080 1,086 36,800
2020/06/11 1,148 1,159 1,118 1,122 42,100
2020/06/10 1,134 1,148 1,134 1,148 19,800
2020/06/09 1,125 1,144 1,118 1,144 24,200
2020/06/08 1,097 1,125 1,097 1,124 32,900
2020/06/05 1,086 1,092 1,080 1,092 18,400
2020/06/04 1,070 1,091 1,051 1,091 36,900
2020/06/03 1,062 1,077 1,047 1,063 35,500
2020/06/02 1,062 1,066 1,050 1,061 29,200
2020/06/01 1,056 1,069 1,049 1,062 27,200
2020/05/29 1,099 1,108 1,063 1,063 41,700
2020/05/28 1,100 1,109 1,061 1,101 59,800
2020/05/27 1,105 1,110 1,057 1,110 39,700
2020/05/26 1,110 1,121 1,085 1,105 39,200
2020/05/25 1,075 1,100 1,062 1,100 32,700
2020/05/22 1,065 1,075 1,055 1,063 29,000
2020/05/21 1,048 1,065 1,027 1,065 24,700
2020/05/20 1,022 1,046 1,022 1,042 22,400
2020/05/19 1,005 1,024 997 1,022 22,000
2020/05/18 1,008 1,010 999 1,005 16,200
2020/05/15 970 1,007 970 1,007 18,600
2020/05/14 998 1,007 967 967 24,400
2020/05/13 982 995 967 995 13,700
2020/05/12 982 996 982 992 15,400
2020/05/11 975 990 971 977 28,300
2020/05/08 945 964 945 964 31,300
2020/05/07 929 943 929 942 13,700
2020/05/01 919 935 915 927 18,700
2020/04/30 928 933 917 922 25,500
2020/04/28 923 923 899 913 22,800
2020/04/27 912 916 896 913 32,100
2020/04/24 908 908 893 897 31,500
2020/04/23 890 909 887 909 24,100
2020/04/22 888 896 876 892 22,000
2020/04/21 884 895 871 895 15,500
2020/04/20 893 899 875 886 20,000
2020/04/17 892 920 889 893 26,800
2020/04/16 872 907 872 907 30,700
2020/04/15 910 910 876 877 27,200
2020/04/14 913 913 893 900 30,100
2020/04/13 933 933 912 916 11,700
2020/04/10 913 937 906 933 20,600
2020/04/09 917 923 902 912 22,000
2020/04/08 885 916 879 910 33,900
2020/04/07 893 906 862 887 38,800
2020/04/06 854 893 851 885 30,600
2020/04/03 861 886 852 864 22,000
2020/04/02 873 878 852 862 33,700
2020/04/01 917 933 872 879 35,800
2020/03/31 948 952 910 929 24,800
2020/03/30 968 968 916 947 65,300
2020/03/27 970 1,009 946 1,009 129,800
2020/03/26 919 940 885 940 47,000
2020/03/25 940 940 882 921 58,400
2020/03/24 879 911 870 911 70,100
2020/03/23 786 867 785 864 53,500
2020/03/19 805 820 776 785 61,100
2020/03/18 827 867 783 785 61,500
2020/03/17 742 830 722 825 69,400
2020/03/16 810 823 737 753 124,000
2020/03/13 790 812 760 798 83,000
2020/03/12 860 860 821 831 51,200
2020/03/11 874 902 869 870 33,500
2020/03/10 841 877 819 877 61,700
2020/03/09 896 903 868 871 72,800
2020/03/06 939 939 910 910 54,800
2020/03/05 948 957 945 953 40,600
2020/03/04 912 939 910 933 22,800
2020/03/03 962 977 922 922 52,900
2020/03/02 953 974 952 956 74,400
2020/02/28 994 1,005 949 953 110,300
2020/02/27 1,128 1,135 1,084 1,084 47,900
2020/02/26 1,123 1,142 1,119 1,138 33,800
2020/02/25 1,143 1,159 1,125 1,138 63,800
2020/02/21 1,168 1,177 1,168 1,173 25,500
2020/02/20 1,166 1,177 1,164 1,166 20,300
2020/02/19 1,160 1,174 1,160 1,166 20,700
2020/02/18 1,173 1,178 1,154 1,160 34,000
2020/02/17 1,180 1,180 1,164 1,173 30,800
2020/02/14 1,178 1,188 1,169 1,180 42,100
2020/02/13 1,161 1,178 1,160 1,176 18,400
2020/02/12 1,180 1,183 1,158 1,163 27,100
2020/02/10 1,178 1,195 1,171 1,188 16,400
2020/02/07 1,185 1,198 1,174 1,179 31,100
2020/02/06 1,172 1,198 1,171 1,190 50,400
2020/02/05 1,172 1,172 1,160 1,165 16,600
2020/02/04 1,146 1,172 1,146 1,172 21,100
2020/02/03 1,106 1,144 1,106 1,139 17,000
2020/01/31 1,095 1,131 1,095 1,125 25,200
2020/01/30 1,111 1,115 1,087 1,095 40,800
2020/01/29 1,124 1,124 1,111 1,116 12,900
2020/01/28 1,113 1,131 1,100 1,124 32,500
2020/01/27 1,138 1,141 1,120 1,123 25,600
2020/01/24 1,174 1,174 1,152 1,152 22,300
2020/01/23 1,170 1,179 1,169 1,175 18,600
2020/01/22 1,160 1,178 1,160 1,170 18,800
2020/01/21 1,155 1,178 1,155 1,158 30,300
2020/01/20 1,131 1,158 1,130 1,155 16,400
2020/01/17 1,152 1,153 1,130 1,133 22,500
2020/01/16 1,163 1,165 1,149 1,149 15,400
2020/01/15 1,152 1,155 1,148 1,152 10,700
2020/01/14 1,148 1,163 1,137 1,160 26,300
2020/01/10 1,136 1,148 1,136 1,146 7,200
2020/01/09 1,133 1,142 1,133 1,136 14,800
2020/01/08 1,147 1,147 1,100 1,126 39,300
2020/01/07 1,134 1,163 1,134 1,161 22,000
2020/01/06 1,135 1,137 1,111 1,129 42,900

このページの先頭へ