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
2021/12/30 1,000 1,013 992 1,002 26,000
2021/12/29 982 1,000 974 1,000 30,500
2021/12/28 979 981 968 977 30,300
2021/12/27 967 974 961 971 23,400
2021/12/24 960 963 954 961 20,900
2021/12/23 937 951 937 949 13,600
2021/12/22 941 945 937 941 10,400
2021/12/21 937 943 935 935 19,500
2021/12/20 950 954 934 934 36,200
2021/12/17 965 976 954 957 69,100
2021/12/16 1,008 1,010 999 1,003 13,700
2021/12/15 981 1,003 981 994 10,900
2021/12/14 981 990 976 981 10,800
2021/12/13 990 990 973 973 19,100
2021/12/10 1,015 1,015 985 992 22,200
2021/12/09 1,003 1,009 1,003 1,009 4,200
2021/12/08 1,011 1,011 1,002 1,011 11,200
2021/12/07 985 1,012 981 1,012 16,000
2021/12/06 979 987 973 976 8,800
2021/12/03 962 977 962 977 9,100
2021/12/02 965 981 955 955 14,200
2021/12/01 961 978 961 971 12,200
2021/11/30 962 988 960 960 17,900
2021/11/29 978 980 961 961 15,700
2021/11/26 1,002 1,002 982 982 12,900
2021/11/25 1,001 1,001 992 997 7,200
2021/11/24 1,002 1,002 984 992 9,200
2021/11/22 990 1,002 990 1,001 5,800
2021/11/19 992 997 982 993 9,000
2021/11/18 991 992 980 992 8,600
2021/11/17 1,018 1,018 990 992 11,800
2021/11/16 1,020 1,035 1,020 1,027 12,000
2021/11/15 1,024 1,025 1,009 1,020 10,800
2021/11/12 990 1,019 990 1,019 49,100
2021/11/11 1,010 1,010 991 994 11,500
2021/11/10 980 1,010 970 1,010 37,400
2021/11/09 941 989 941 987 75,300
2021/11/08 957 957 941 941 14,800
2021/11/05 951 964 946 962 39,400
2021/11/04 976 988 930 930 110,200
2021/11/02 983 986 975 975 7,700
2021/11/01 980 990 974 990 15,100
2021/10/29 967 979 967 977 8,200
2021/10/28 980 980 965 965 19,600
2021/10/27 979 984 979 980 3,800
2021/10/26 984 985 976 985 9,900
2021/10/25 980 980 974 974 5,000
2021/10/22 982 982 973 975 8,400
2021/10/21 983 986 972 972 6,700
2021/10/20 984 984 979 980 5,400
2021/10/19 990 990 984 986 5,700
2021/10/18 972 988 972 986 14,800
2021/10/15 968 975 966 973 9,300
2021/10/14 966 968 962 965 5,600
2021/10/13 970 971 965 965 7,700
2021/10/12 982 982 973 973 8,300
2021/10/11 986 988 982 986 3,700
2021/10/08 978 992 975 982 14,400
2021/10/07 965 976 961 963 11,000
2021/10/06 976 981 961 961 22,700
2021/10/05 981 987 974 974 15,000
2021/10/04 983 996 983 988 11,800
2021/10/01 990 990 978 982 19,800
2021/09/30 995 1,003 995 995 9,300
2021/09/29 1,002 1,002 986 991 29,000
2021/09/28 1,017 1,026 1,007 1,026 18,400
2021/09/27 1,020 1,022 1,013 1,018 14,900
2021/09/24 1,005 1,020 1,005 1,020 50,000
2021/09/22 1,029 1,033 1,015 1,015 11,100
2021/09/21 1,039 1,045 1,033 1,035 16,000
2021/09/17 1,055 1,065 1,040 1,065 20,500
2021/09/16 1,041 1,048 1,032 1,048 12,000
2021/09/15 1,040 1,052 1,038 1,051 15,500
2021/09/14 1,060 1,060 1,043 1,053 32,700
2021/09/13 1,048 1,059 1,040 1,059 12,200
2021/09/10 1,033 1,054 1,025 1,054 21,200
2021/09/09 1,038 1,038 1,028 1,033 10,800
2021/09/08 1,028 1,050 1,022 1,050 21,800
2021/09/07 1,020 1,028 1,018 1,028 12,500
2021/09/06 1,020 1,020 1,005 1,014 10,500
2021/09/03 1,001 1,020 1,001 1,020 11,700
2021/09/02 1,014 1,014 1,004 1,004 4,400
2021/09/01 1,011 1,012 1,007 1,007 3,400
2021/08/31 1,003 1,014 1,001 1,011 7,300
2021/08/30 999 1,015 999 1,015 8,800
2021/08/27 1,006 1,009 999 1,005 5,700
2021/08/26 1,013 1,014 1,006 1,014 8,200
2021/08/25 1,011 1,018 1,010 1,018 12,300
2021/08/24 1,009 1,010 1,003 1,010 18,400
2021/08/23 994 1,006 994 1,005 14,000
2021/08/20 980 995 980 992 11,800
2021/08/19 987 987 980 980 3,600
2021/08/18 981 987 981 985 2,700
2021/08/17 993 993 980 980 4,300
2021/08/16 996 996 983 985 12,900
2021/08/13 997 1,006 996 996 7,600
2021/08/12 999 999 990 993 3,500
2021/08/11 989 990 977 990 14,000
2021/08/10 1,007 1,007 985 985 15,500
2021/08/06 995 1,002 989 1,000 5,800
2021/08/05 998 1,000 993 993 8,800
2021/08/04 1,006 1,011 998 998 5,200
2021/08/03 1,023 1,023 1,008 1,012 9,200
2021/08/02 998 1,029 998 1,029 19,000
2021/07/30 1,014 1,014 990 997 16,000
2021/07/29 1,017 1,021 1,003 1,014 23,500
2021/07/28 1,006 1,014 1,003 1,014 11,000
2021/07/27 1,013 1,015 997 998 15,300
2021/07/26 1,010 1,011 999 1,008 12,300
2021/07/21 999 999 990 999 9,400
2021/07/20 991 991 982 982 8,400
2021/07/19 991 994 985 985 7,700
2021/07/16 989 998 989 995 3,800
2021/07/15 1,008 1,008 988 988 7,300
2021/07/14 1,009 1,011 1,005 1,009 3,900
2021/07/13 1,011 1,011 1,002 1,010 7,100
2021/07/12 990 1,011 990 1,011 16,400
2021/07/09 980 985 971 979 24,700
2021/07/08 994 995 978 978 12,700
2021/07/07 992 995 991 991 5,500
2021/07/06 993 997 991 995 3,200
2021/07/05 999 999 991 991 6,700
2021/07/02 996 999 991 991 7,600
2021/07/01 1,003 1,010 990 990 10,100
2021/06/30 1,010 1,011 1,001 1,005 11,200
2021/06/29 1,005 1,009 999 999 11,300
2021/06/28 1,008 1,008 1,000 1,005 10,900
2021/06/25 994 1,004 990 1,004 14,600
2021/06/24 991 994 985 985 16,600
2021/06/23 1,005 1,005 983 991 24,600
2021/06/22 1,007 1,008 993 993 20,800
2021/06/21 1,000 1,002 993 993 18,100
2021/06/18 1,010 1,010 1,002 1,002 8,800
2021/06/17 1,005 1,010 1,001 1,007 7,300
2021/06/16 1,002 1,009 1,001 1,004 6,100
2021/06/15 1,002 1,008 1,001 1,001 11,800
2021/06/14 1,001 1,003 1,000 1,000 7,100
2021/06/11 1,002 1,006 1,000 1,000 20,700
2021/06/10 1,003 1,009 1,003 1,005 4,200
2021/06/09 1,009 1,009 1,004 1,004 5,000
2021/06/08 1,013 1,013 1,005 1,010 5,600
2021/06/07 1,014 1,018 1,010 1,010 8,600
2021/06/04 1,022 1,026 1,014 1,014 6,400
2021/06/03 1,020 1,028 1,017 1,022 6,500
2021/06/02 1,030 1,030 1,018 1,023 12,500
2021/06/01 1,009 1,034 1,007 1,028 16,900
2021/05/31 1,009 1,009 998 1,002 11,700
2021/05/28 1,008 1,010 999 1,010 15,000
2021/05/27 1,012 1,012 999 999 14,200
2021/05/26 1,023 1,023 1,011 1,011 11,200
2021/05/25 1,048 1,048 1,022 1,024 13,500
2021/05/24 1,041 1,050 1,041 1,045 12,500
2021/05/21 1,046 1,046 1,034 1,034 9,700
2021/05/20 1,030 1,049 1,030 1,041 10,000
2021/05/19 1,028 1,040 1,023 1,028 14,300
2021/05/18 1,020 1,039 1,019 1,039 17,900
2021/05/17 1,030 1,032 1,011 1,012 9,700
2021/05/14 1,004 1,027 1,004 1,020 18,000
2021/05/13 1,009 1,019 1,003 1,003 18,900
2021/05/12 1,007 1,028 1,007 1,014 21,600
2021/05/11 1,028 1,028 1,007 1,007 14,100
2021/05/10 1,027 1,035 1,024 1,031 10,200
2021/05/07 1,027 1,049 1,027 1,038 18,700
2021/05/06 1,001 1,022 1,001 1,014 13,000
2021/04/30 1,002 1,012 1,000 1,000 9,500
2021/04/28 1,010 1,016 1,004 1,006 11,800
2021/04/27 1,019 1,019 1,006 1,011 11,200
2021/04/26 1,020 1,020 1,004 1,010 11,000
2021/04/23 1,020 1,020 1,007 1,007 8,600
2021/04/22 1,014 1,018 1,006 1,016 7,500
2021/04/21 1,009 1,012 999 1,000 27,300
2021/04/20 1,039 1,039 1,015 1,015 15,600
2021/04/19 1,045 1,045 1,032 1,038 6,300
2021/04/16 1,049 1,068 1,043 1,043 7,900
2021/04/15 1,037 1,055 1,037 1,049 13,100
2021/04/14 1,046 1,046 1,032 1,037 11,100
2021/04/13 1,046 1,053 1,044 1,046 9,200
2021/04/12 1,037 1,046 1,034 1,046 8,000
2021/04/09 1,013 1,037 1,013 1,030 19,800
2021/04/08 1,038 1,038 1,011 1,011 23,800
2021/04/07 1,035 1,048 1,035 1,048 8,600
2021/04/06 1,063 1,064 1,035 1,036 15,800
2021/04/05 1,050 1,069 1,048 1,069 19,300
2021/04/02 1,059 1,059 1,038 1,042 17,100
2021/04/01 1,077 1,077 1,049 1,050 18,800
2021/03/31 1,073 1,078 1,062 1,069 24,200
2021/03/30 1,088 1,097 1,065 1,079 64,700
2021/03/29 1,101 1,111 1,083 1,111 126,400
2021/03/26 1,094 1,094 1,075 1,094 97,300
2021/03/25 1,065 1,084 1,063 1,084 63,900
2021/03/24 1,092 1,092 1,049 1,049 46,300
2021/03/23 1,110 1,118 1,090 1,090 39,900
2021/03/22 1,107 1,113 1,102 1,110 52,600
2021/03/19 1,100 1,110 1,089 1,110 70,600
2021/03/18 1,100 1,108 1,095 1,105 47,600
2021/03/17 1,100 1,101 1,092 1,100 33,200
2021/03/16 1,094 1,102 1,091 1,100 30,600
2021/03/15 1,091 1,100 1,085 1,100 55,100
2021/03/12 1,084 1,091 1,074 1,091 62,100
2021/03/11 1,095 1,098 1,085 1,094 24,000
2021/03/10 1,110 1,110 1,092 1,097 36,800
2021/03/09 1,105 1,128 1,088 1,125 34,000
2021/03/08 1,085 1,105 1,080 1,090 30,700
2021/03/05 1,066 1,079 1,054 1,079 57,000
2021/03/04 1,080 1,080 1,061 1,070 24,400
2021/03/03 1,065 1,079 1,053 1,079 19,600
2021/03/02 1,051 1,065 1,042 1,065 25,500
2021/03/01 1,032 1,053 1,032 1,053 33,800
2021/02/26 1,053 1,053 1,026 1,026 34,900
2021/02/25 1,068 1,068 1,049 1,054 20,000
2021/02/24 1,070 1,070 1,045 1,052 19,400
2021/02/22 1,061 1,068 1,054 1,068 9,500
2021/02/19 1,050 1,058 1,048 1,054 13,600
2021/02/18 1,080 1,081 1,052 1,057 13,400
2021/02/17 1,078 1,086 1,075 1,078 5,900
2021/02/16 1,098 1,098 1,072 1,079 12,300
2021/02/15 1,092 1,100 1,082 1,100 14,800
2021/02/12 1,076 1,085 1,070 1,074 9,300
2021/02/10 1,094 1,094 1,072 1,076 9,200
2021/02/09 1,084 1,099 1,073 1,099 6,700
2021/02/08 1,064 1,079 1,062 1,079 14,200
2021/02/05 1,054 1,063 1,052 1,055 16,100
2021/02/04 1,048 1,060 1,047 1,055 8,600
2021/02/03 1,047 1,056 1,046 1,050 10,100
2021/02/02 1,048 1,050 1,041 1,047 11,300
2021/02/01 1,055 1,057 1,045 1,050 10,200
2021/01/29 1,063 1,071 1,053 1,056 12,100
2021/01/28 1,056 1,070 1,052 1,065 22,700
2021/01/27 1,071 1,071 1,061 1,065 7,000
2021/01/26 1,084 1,084 1,062 1,068 8,600
2021/01/25 1,068 1,073 1,056 1,073 7,600
2021/01/22 1,078 1,078 1,053 1,053 17,300
2021/01/21 1,068 1,080 1,064 1,077 11,400
2021/01/20 1,055 1,071 1,053 1,066 11,200
2021/01/19 1,073 1,073 1,056 1,056 11,200
2021/01/18 1,064 1,076 1,064 1,073 7,900
2021/01/15 1,103 1,103 1,071 1,075 13,400
2021/01/14 1,109 1,109 1,094 1,103 19,200
2021/01/13 1,106 1,119 1,103 1,118 14,500
2021/01/12 1,113 1,115 1,098 1,106 14,100
2021/01/08 1,091 1,126 1,091 1,126 25,800
2021/01/07 1,096 1,107 1,085 1,092 23,100
2021/01/06 1,078 1,085 1,076 1,078 7,300
2021/01/05 1,104 1,104 1,071 1,079 16,400
2021/01/04 1,131 1,131 1,089 1,100 21,500

このページの先頭へ