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
2026/03/19 1,486 1,500 1,472 1,475 62,400
2026/03/18 1,489 1,500 1,488 1,500 40,600
2026/03/17 1,464 1,475 1,463 1,475 40,900
2026/03/16 1,459 1,463 1,451 1,458 57,900
2026/03/13 1,455 1,467 1,453 1,455 42,600
2026/03/12 1,485 1,485 1,460 1,463 66,700
2026/03/11 1,507 1,507 1,489 1,495 27,400
2026/03/10 1,490 1,502 1,482 1,490 30,300
2026/03/09 1,459 1,478 1,447 1,476 85,100
2026/03/06 1,488 1,497 1,478 1,489 41,900
2026/03/05 1,509 1,514 1,495 1,502 47,300
2026/03/04 1,491 1,491 1,456 1,466 90,600
2026/03/03 1,534 1,534 1,508 1,508 49,600
2026/03/02 1,532 1,539 1,516 1,523 44,000
2026/02/27 1,539 1,549 1,536 1,549 39,800
2026/02/26 1,544 1,545 1,532 1,532 41,300
2026/02/25 1,537 1,545 1,528 1,533 44,500
2026/02/24 1,519 1,539 1,511 1,535 44,000
2026/02/20 1,508 1,517 1,503 1,511 24,600
2026/02/19 1,517 1,520 1,503 1,520 34,600
2026/02/18 1,524 1,532 1,514 1,517 31,400
2026/02/17 1,536 1,540 1,519 1,520 22,200
2026/02/16 1,509 1,539 1,500 1,539 32,000
2026/02/13 1,556 1,557 1,505 1,509 35,400
2026/02/12 1,556 1,567 1,551 1,552 33,400
2026/02/10 1,533 1,547 1,530 1,543 22,200
2026/02/09 1,527 1,536 1,518 1,530 37,200
2026/02/06 1,500 1,512 1,494 1,512 20,500
2026/02/05 1,508 1,512 1,501 1,502 21,200
2026/02/04 1,490 1,498 1,482 1,495 25,500
2026/02/03 1,492 1,500 1,486 1,486 40,700
2026/02/02 1,497 1,505 1,485 1,490 32,400
2026/01/30 1,469 1,494 1,466 1,491 33,000
2026/01/29 1,475 1,481 1,454 1,468 41,500
2026/01/28 1,493 1,493 1,473 1,473 34,400
2026/01/27 1,502 1,509 1,488 1,493 39,200
2026/01/26 1,509 1,511 1,496 1,502 29,900
2026/01/23 1,529 1,533 1,518 1,522 26,300
2026/01/22 1,502 1,529 1,501 1,516 28,600
2026/01/21 1,511 1,513 1,494 1,507 53,300
2026/01/20 1,541 1,541 1,514 1,524 42,900
2026/01/19 1,553 1,558 1,544 1,548 27,800
2026/01/16 1,543 1,556 1,536 1,555 30,300
2026/01/15 1,554 1,563 1,553 1,556 22,700
2026/01/14 1,550 1,567 1,550 1,557 24,300
2026/01/13 1,574 1,579 1,555 1,555 39,700
2026/01/09 1,559 1,570 1,557 1,566 21,200
2026/01/08 1,575 1,575 1,543 1,544 31,900
2026/01/07 1,591 1,597 1,570 1,573 32,000
2026/01/06 1,575 1,608 1,575 1,601 26,000
2026/01/05 1,585 1,588 1,561 1,561 24,700

このページの先頭へ