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
2023/12/29 1,151 1,157 1,148 1,157 41,700
2023/12/28 1,138 1,151 1,135 1,151 41,900
2023/12/27 1,136 1,140 1,129 1,139 60,500
2023/12/26 1,136 1,145 1,135 1,136 45,800
2023/12/25 1,154 1,155 1,135 1,139 36,700
2023/12/22 1,143 1,153 1,141 1,147 37,100
2023/12/21 1,138 1,149 1,134 1,139 24,600
2023/12/20 1,142 1,148 1,137 1,140 52,100
2023/12/19 1,140 1,145 1,131 1,139 44,200
2023/12/18 1,146 1,146 1,134 1,140 31,200
2023/12/15 1,149 1,156 1,143 1,150 52,400
2023/12/14 1,157 1,162 1,149 1,152 35,500
2023/12/13 1,167 1,167 1,148 1,153 37,900
2023/12/12 1,170 1,170 1,155 1,161 22,600
2023/12/11 1,171 1,171 1,158 1,166 23,500
2023/12/08 1,160 1,171 1,158 1,159 45,700
2023/12/07 1,163 1,180 1,162 1,169 63,700
2023/12/06 1,167 1,173 1,163 1,172 50,900
2023/12/05 1,174 1,181 1,169 1,173 38,800
2023/12/04 1,164 1,182 1,156 1,180 23,000
2023/12/01 1,178 1,183 1,156 1,164 74,900
2023/11/30 1,160 1,179 1,154 1,169 70,000
2023/11/29 1,150 1,156 1,148 1,150 54,100
2023/11/28 1,150 1,159 1,149 1,158 46,000
2023/11/27 1,150 1,155 1,145 1,147 37,000
2023/11/24 1,158 1,158 1,148 1,150 24,700
2023/11/22 1,141 1,156 1,140 1,150 36,100
2023/11/21 1,137 1,146 1,137 1,145 36,400
2023/11/20 1,156 1,158 1,136 1,136 65,100
2023/11/17 1,162 1,163 1,152 1,156 26,200
2023/11/16 1,157 1,161 1,151 1,155 17,300
2023/11/15 1,158 1,164 1,152 1,163 26,500
2023/11/14 1,155 1,159 1,150 1,156 11,600
2023/11/13 1,164 1,165 1,151 1,151 34,100
2023/11/10 1,150 1,161 1,136 1,155 65,300
2023/11/09 1,140 1,153 1,139 1,151 27,200
2023/11/08 1,175 1,175 1,144 1,149 75,200
2023/11/07 1,163 1,170 1,161 1,165 30,900
2023/11/06 1,165 1,165 1,152 1,159 37,200
2023/11/02 1,160 1,160 1,144 1,150 34,200
2023/11/01 1,160 1,161 1,145 1,153 49,200
2023/10/31 1,130 1,133 1,119 1,132 36,600
2023/10/30 1,124 1,130 1,112 1,119 46,500
2023/10/27 1,121 1,125 1,118 1,121 34,400
2023/10/26 1,119 1,124 1,110 1,112 49,100
2023/10/25 1,117 1,121 1,111 1,115 37,300
2023/10/24 1,115 1,117 1,095 1,113 47,800
2023/10/23 1,120 1,122 1,111 1,112 48,600
2023/10/20 1,107 1,115 1,103 1,113 27,700
2023/10/19 1,115 1,118 1,105 1,107 42,600
2023/10/18 1,135 1,135 1,118 1,124 35,400
2023/10/17 1,127 1,136 1,120 1,124 26,700
2023/10/16 1,142 1,151 1,123 1,125 43,300
2023/10/13 1,144 1,147 1,133 1,142 40,100
2023/10/12 1,161 1,161 1,142 1,152 17,500
2023/10/11 1,155 1,160 1,142 1,145 22,700
2023/10/10 1,160 1,161 1,152 1,159 15,200
2023/10/06 1,145 1,149 1,136 1,140 19,700
2023/10/05 1,122 1,143 1,122 1,142 20,900
2023/10/04 1,116 1,137 1,116 1,121 40,000
2023/10/03 1,173 1,173 1,142 1,142 23,700
2023/10/02 1,176 1,190 1,166 1,166 24,400
2023/09/29 1,187 1,191 1,176 1,179 30,100
2023/09/28 1,189 1,194 1,181 1,185 23,900
2023/09/27 1,195 1,207 1,183 1,204 33,700
2023/09/26 1,211 1,211 1,194 1,197 24,400
2023/09/25 1,188 1,202 1,183 1,201 20,400
2023/09/22 1,173 1,186 1,171 1,178 25,400
2023/09/21 1,181 1,190 1,178 1,178 18,600
2023/09/20 1,200 1,203 1,184 1,186 33,700
2023/09/19 1,192 1,200 1,187 1,200 64,300
2023/09/15 1,185 1,185 1,177 1,180 25,700
2023/09/14 1,171 1,179 1,166 1,176 25,400
2023/09/13 1,163 1,170 1,160 1,169 26,500
2023/09/12 1,169 1,177 1,164 1,172 12,700
2023/09/11 1,182 1,182 1,162 1,169 25,300
2023/09/08 1,179 1,186 1,178 1,178 37,200
2023/09/07 1,191 1,195 1,185 1,185 22,200
2023/09/06 1,187 1,196 1,186 1,193 23,500
2023/09/05 1,199 1,199 1,186 1,187 25,200
2023/09/04 1,193 1,199 1,187 1,199 34,200
2023/09/01 1,180 1,193 1,176 1,193 41,200
2023/08/31 1,179 1,186 1,175 1,179 20,300
2023/08/30 1,171 1,175 1,166 1,171 22,300
2023/08/29 1,170 1,170 1,160 1,166 21,700
2023/08/28 1,171 1,172 1,162 1,168 19,600
2023/08/25 1,160 1,170 1,156 1,156 24,400
2023/08/24 1,172 1,173 1,163 1,166 21,400
2023/08/23 1,151 1,164 1,151 1,161 20,900
2023/08/22 1,151 1,155 1,147 1,152 15,300
2023/08/21 1,155 1,164 1,144 1,144 24,600
2023/08/18 1,169 1,172 1,151 1,156 17,500
2023/08/17 1,178 1,178 1,153 1,169 27,800
2023/08/16 1,178 1,186 1,174 1,177 24,600
2023/08/15 1,181 1,186 1,177 1,180 18,600
2023/08/14 1,182 1,189 1,174 1,176 27,100
2023/08/10 1,184 1,201 1,177 1,194 43,100
2023/08/09 1,191 1,193 1,176 1,187 33,500
2023/08/08 1,196 1,206 1,196 1,200 11,500
2023/08/07 1,187 1,200 1,182 1,196 20,300
2023/08/04 1,181 1,193 1,181 1,187 22,000
2023/08/03 1,197 1,197 1,183 1,183 43,300
2023/08/02 1,204 1,215 1,204 1,205 18,000
2023/08/01 1,205 1,213 1,201 1,213 19,300
2023/07/31 1,217 1,217 1,203 1,208 24,400
2023/07/28 1,202 1,214 1,193 1,210 51,500
2023/07/27 1,204 1,215 1,204 1,210 29,500
2023/07/26 1,220 1,220 1,197 1,210 33,700
2023/07/25 1,199 1,225 1,196 1,224 41,700
2023/07/24 1,183 1,198 1,183 1,194 27,700
2023/07/21 1,196 1,196 1,180 1,181 22,400
2023/07/20 1,180 1,193 1,180 1,189 22,300
2023/07/19 1,190 1,206 1,180 1,189 23,000
2023/07/18 1,173 1,189 1,173 1,186 26,100
2023/07/14 1,201 1,203 1,171 1,176 40,000
2023/07/13 1,203 1,203 1,183 1,185 26,900
2023/07/12 1,206 1,216 1,195 1,195 16,900
2023/07/11 1,225 1,233 1,211 1,211 31,900
2023/07/10 1,193 1,225 1,193 1,216 34,100
2023/07/07 1,196 1,204 1,182 1,193 23,600
2023/07/06 1,215 1,215 1,200 1,202 28,900
2023/07/05 1,215 1,223 1,208 1,221 28,800
2023/07/04 1,208 1,226 1,206 1,221 33,600
2023/07/03 1,211 1,221 1,209 1,213 16,200
2023/06/30 1,198 1,203 1,183 1,200 44,900
2023/06/29 1,197 1,213 1,190 1,198 35,000
2023/06/28 1,188 1,196 1,177 1,192 43,600
2023/06/27 1,146 1,183 1,142 1,175 68,100
2023/06/26 1,130 1,143 1,126 1,135 45,500
2023/06/23 1,139 1,144 1,119 1,121 84,600
2023/06/22 1,135 1,140 1,125 1,132 59,100
2023/06/21 1,121 1,136 1,121 1,128 39,000
2023/06/20 1,135 1,137 1,118 1,120 27,500
2023/06/19 1,130 1,161 1,128 1,135 85,500
2023/06/16 1,126 1,130 1,120 1,128 76,700
2023/06/15 1,120 1,130 1,117 1,126 55,100
2023/06/14 1,125 1,128 1,116 1,118 35,000
2023/06/13 1,113 1,123 1,113 1,117 39,800
2023/06/12 1,122 1,138 1,108 1,111 46,200
2023/06/09 1,108 1,117 1,099 1,117 73,100
2023/06/08 1,090 1,107 1,090 1,104 36,300
2023/06/07 1,095 1,105 1,090 1,090 47,600
2023/06/06 1,092 1,102 1,091 1,097 54,400
2023/06/05 1,089 1,097 1,087 1,094 48,500
2023/06/02 1,051 1,075 1,051 1,074 30,500
2023/06/01 1,054 1,066 1,048 1,049 28,500
2023/05/31 1,073 1,073 1,056 1,056 33,400
2023/05/30 1,076 1,082 1,072 1,074 35,700
2023/05/29 1,084 1,088 1,071 1,074 26,500
2023/05/26 1,086 1,090 1,071 1,071 40,500
2023/05/25 1,087 1,089 1,080 1,080 29,400
2023/05/24 1,080 1,103 1,066 1,098 116,100
2023/05/23 1,116 1,116 1,083 1,093 84,200
2023/05/22 1,085 1,119 1,084 1,119 62,400
2023/05/19 1,083 1,087 1,077 1,085 32,700
2023/05/18 1,079 1,085 1,065 1,084 35,100
2023/05/17 1,073 1,078 1,062 1,074 34,900
2023/05/16 1,083 1,083 1,060 1,075 47,500
2023/05/15 1,077 1,095 1,063 1,084 102,900
2023/05/12 1,025 1,059 1,024 1,047 96,500
2023/05/11 1,019 1,026 1,017 1,023 10,400
2023/05/10 1,031 1,031 1,018 1,020 9,400
2023/05/09 1,020 1,030 1,019 1,027 17,600
2023/05/08 1,006 1,020 1,006 1,015 22,200
2023/05/02 1,022 1,022 1,008 1,017 26,300
2023/05/01 1,030 1,030 1,018 1,021 20,100
2023/04/28 1,020 1,025 1,013 1,020 21,500
2023/04/27 1,006 1,018 1,005 1,008 29,900
2023/04/26 1,016 1,022 1,010 1,015 21,700
2023/04/25 1,019 1,035 1,011 1,020 34,000
2023/04/24 1,014 1,018 1,009 1,015 16,400
2023/04/21 1,014 1,016 1,007 1,009 18,900
2023/04/20 1,000 1,012 998 1,007 26,700
2023/04/19 1,010 1,012 1,004 1,011 13,500
2023/04/18 1,007 1,013 1,002 1,013 16,900
2023/04/17 1,010 1,010 1,000 1,007 12,200
2023/04/14 1,000 1,003 996 1,001 14,000
2023/04/13 993 1,000 991 1,000 14,500
2023/04/12 992 998 992 992 20,600
2023/04/11 988 991 984 990 17,700
2023/04/10 978 988 976 986 14,700
2023/04/07 976 984 976 979 19,600
2023/04/06 986 986 973 973 46,200
2023/04/05 1,004 1,006 993 994 26,100
2023/04/04 1,012 1,019 1,007 1,017 31,300
2023/04/03 1,006 1,013 998 1,013 20,100
2023/03/31 995 1,006 994 1,002 28,100
2023/03/30 979 995 954 989 105,300
2023/03/29 998 1,012 988 1,001 167,200
2023/03/28 1,008 1,011 998 1,005 56,100
2023/03/27 1,011 1,014 992 1,009 57,700
2023/03/24 1,008 1,008 992 998 63,400
2023/03/23 1,019 1,020 1,007 1,014 15,000
2023/03/22 1,014 1,029 1,002 1,021 39,900
2023/03/20 1,011 1,012 998 999 38,200
2023/03/17 1,003 1,014 990 1,011 94,500
2023/03/16 1,008 1,017 1,005 1,011 28,800
2023/03/15 1,022 1,034 1,006 1,030 25,800
2023/03/14 1,040 1,040 1,006 1,012 60,600
2023/03/13 1,056 1,078 1,047 1,055 72,500
2023/03/10 1,094 1,094 1,073 1,073 180,200
2023/03/09 1,088 1,094 1,083 1,094 67,000
2023/03/08 1,060 1,086 1,060 1,085 44,500
2023/03/07 1,092 1,092 1,062 1,062 47,400
2023/03/06 1,077 1,095 1,074 1,095 28,000
2023/03/03 1,065 1,078 1,058 1,077 114,600
2023/03/02 1,060 1,065 1,058 1,065 28,500
2023/03/01 1,061 1,070 1,061 1,069 5,800
2023/02/28 1,085 1,085 1,070 1,070 9,700
2023/02/27 1,075 1,078 1,068 1,077 18,100
2023/02/24 1,058 1,067 1,057 1,066 35,000
2023/02/22 1,045 1,058 1,043 1,048 14,800
2023/02/21 1,060 1,064 1,058 1,060 5,500
2023/02/20 1,047 1,067 1,047 1,060 14,200
2023/02/17 1,019 1,048 1,019 1,045 27,300
2023/02/16 1,032 1,036 1,031 1,036 8,400
2023/02/15 1,031 1,036 1,029 1,032 4,900
2023/02/14 1,031 1,037 1,029 1,033 10,100
2023/02/13 1,022 1,032 1,016 1,032 17,000
2023/02/10 1,032 1,032 1,018 1,019 19,900
2023/02/09 1,005 1,035 1,005 1,032 16,200
2023/02/08 1,005 1,009 1,003 1,005 2,400
2023/02/07 998 1,006 998 1,005 4,800
2023/02/06 994 1,003 994 1,001 10,200
2023/02/03 1,005 1,005 999 999 13,900
2023/02/02 1,015 1,019 1,006 1,010 9,200
2023/02/01 1,026 1,026 1,012 1,015 5,600
2023/01/31 1,007 1,019 1,007 1,017 11,500
2023/01/30 1,009 1,019 999 999 22,700
2023/01/27 1,011 1,017 1,006 1,015 18,000
2023/01/26 1,033 1,033 1,009 1,011 10,100
2023/01/25 1,023 1,030 1,017 1,030 12,600
2023/01/24 1,006 1,023 1,005 1,023 16,900
2023/01/23 995 1,005 993 1,005 11,400
2023/01/20 992 1,004 990 993 14,600
2023/01/19 993 998 990 991 8,100
2023/01/18 992 999 988 999 9,900
2023/01/17 979 988 979 988 5,600
2023/01/16 976 987 976 980 10,300
2023/01/13 985 991 980 980 14,900
2023/01/12 983 995 981 995 7,100
2023/01/11 980 984 976 983 9,400
2023/01/10 976 983 975 975 12,500
2023/01/06 976 983 976 981 9,500
2023/01/05 977 984 975 975 11,300
2023/01/04 997 997 977 977 15,500

このページの先頭へ