協和コンサルタンツ(9647)の株価時系列情報
協和コンサルタンツ(9647)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 | 7,900 | 7,950 | 7,710 | 7,710 | 1,000 |
| 2026/03/18 | 7,850 | 8,090 | 7,830 | 8,050 | 1,900 |
| 2026/03/17 | 8,000 | 8,010 | 7,850 | 7,860 | 1,800 |
| 2026/03/16 | 8,050 | 8,200 | 8,000 | 8,000 | 1,800 |
| 2026/03/13 | 8,030 | 8,150 | 8,000 | 8,050 | 600 |
| 2026/03/12 | 8,400 | 8,550 | 8,180 | 8,180 | 800 |
| 2026/03/11 | 8,250 | 8,250 | 7,950 | 7,950 | 800 |
| 2026/03/10 | 8,210 | 8,210 | 8,100 | 8,100 | 200 |
| 2026/03/09 | 8,200 | 8,200 | 8,000 | 8,100 | 1,300 |
| 2026/03/06 | 8,180 | 8,270 | 8,180 | 8,240 | 500 |
| 2026/03/05 | 8,200 | 8,480 | 8,200 | 8,480 | 1,300 |
| 2026/03/04 | 8,190 | 8,190 | 8,000 | 8,000 | 900 |
| 2026/03/03 | 8,420 | 8,450 | 8,130 | 8,180 | 2,200 |
| 2026/03/02 | 8,500 | 8,500 | 8,470 | 8,480 | 300 |
| 2026/02/27 | 8,600 | 8,640 | 8,560 | 8,640 | 1,900 |
| 2026/02/26 | 8,590 | 8,600 | 8,590 | 8,600 | 300 |
| 2026/02/25 | 8,690 | 8,710 | 8,410 | 8,580 | 1,200 |
| 2026/02/24 | 8,560 | 8,710 | 8,560 | 8,640 | 500 |
| 2026/02/20 | 8,860 | 8,860 | 8,610 | 8,710 | 700 |
| 2026/02/19 | 8,660 | 8,870 | 8,600 | 8,860 | 2,500 |
| 2026/02/18 | 8,500 | 8,630 | 8,430 | 8,510 | 1,500 |
| 2026/02/17 | 8,670 | 8,670 | 8,590 | 8,650 | 1,500 |
| 2026/02/16 | 8,990 | 8,990 | 8,730 | 8,730 | 800 |
| 2026/02/13 | 8,990 | 8,990 | 8,990 | 8,990 | 100 |
| 2026/02/12 | 9,000 | 9,020 | 8,830 | 8,840 | 4,500 |
| 2026/02/10 | 8,910 | 8,910 | 8,820 | 8,910 | 800 |
| 2026/02/09 | 9,060 | 9,110 | 8,910 | 8,960 | 700 |
| 2026/02/06 | 9,010 | 9,130 | 8,800 | 8,910 | 2,800 |
| 2026/02/05 | 9,220 | 9,390 | 9,090 | 9,090 | 800 |
| 2026/02/04 | 9,090 | 9,500 | 8,990 | 9,340 | 6,300 |
| 2026/02/03 | 8,900 | 8,900 | 8,650 | 8,790 | 1,200 |
| 2026/02/02 | 8,780 | 8,880 | 8,650 | 8,860 | 2,900 |
| 2026/01/30 | 8,850 | 8,850 | 8,670 | 8,780 | 2,500 |
| 2026/01/29 | 8,990 | 8,990 | 8,900 | 8,900 | 300 |
| 2026/01/28 | 9,210 | 9,210 | 8,820 | 8,940 | 2,900 |
| 2026/01/27 | 9,200 | 9,200 | 8,970 | 8,970 | 800 |
| 2026/01/26 | 9,250 | 9,250 | 8,900 | 9,150 | 3,400 |
| 2026/01/23 | 9,420 | 9,420 | 9,170 | 9,230 | 3,100 |
| 2026/01/22 | 9,310 | 9,500 | 9,220 | 9,400 | 3,900 |
| 2026/01/21 | 9,100 | 9,390 | 9,000 | 9,310 | 3,100 |
| 2026/01/20 | 9,400 | 9,440 | 8,820 | 9,400 | 9,700 |
| 2026/01/19 | 10,900 | 10,900 | 9,080 | 9,250 | 23,700 |
| 2026/01/16 | 9,300 | 9,700 | 9,200 | 9,700 | 11,800 |
| 2026/01/15 | 8,950 | 9,300 | 8,800 | 9,290 | 6,500 |
| 2026/01/14 | 8,720 | 8,960 | 8,660 | 8,960 | 1,900 |
| 2026/01/13 | 8,940 | 8,980 | 8,730 | 8,800 | 2,400 |
| 2026/01/09 | 8,780 | 8,930 | 8,700 | 8,740 | 2,700 |
| 2026/01/08 | 8,840 | 8,850 | 8,600 | 8,650 | 900 |
| 2026/01/07 | 9,000 | 9,000 | 8,590 | 8,830 | 6,200 |
| 2026/01/06 | 8,940 | 9,550 | 8,680 | 9,090 | 10,400 |
| 2026/01/05 | 8,690 | 9,140 | 8,310 | 9,090 | 25,100 |
| 2025/12/30 | 7,600 | 7,880 | 7,570 | 7,640 | 3,800 |
| 2025/12/29 | 7,720 | 7,720 | 7,360 | 7,600 | 6,800 |
| 2025/12/26 | 10,010 | 10,140 | 7,630 | 7,720 | 31,000 |
| 2025/12/25 | 8,640 | 10,120 | 8,460 | 10,000 | 20,200 |
| 2025/12/24 | 7,500 | 9,020 | 7,380 | 8,640 | 15,700 |
| 2025/12/23 | 7,020 | 7,540 | 7,020 | 7,520 | 2,500 |
| 2025/12/22 | 7,050 | 7,260 | 7,000 | 7,140 | 3,900 |
| 2025/12/19 | 6,940 | 7,050 | 6,890 | 7,050 | 1,100 |
| 2025/12/18 | 6,850 | 6,910 | 6,850 | 6,880 | 1,000 |
| 2025/12/17 | 6,680 | 6,850 | 6,660 | 6,850 | 2,000 |
| 2025/12/16 | 6,780 | 6,780 | 6,780 | 6,780 | 100 |
| 2025/12/15 | 6,740 | 6,880 | 6,590 | 6,880 | 2,000 |
| 2025/12/12 | 6,580 | 6,740 | 6,580 | 6,740 | 1,200 |
| 2025/12/11 | 6,580 | 6,610 | 6,580 | 6,580 | 900 |
| 2025/12/10 | 6,510 | 6,560 | 6,510 | 6,560 | 600 |
| 2025/12/09 | 6,580 | 6,580 | 6,510 | 6,510 | 500 |
| 2025/12/08 | 6,480 | 6,540 | 6,450 | 6,540 | 1,300 |
| 2025/12/05 | 6,580 | 6,580 | 6,480 | 6,480 | 300 |
| 2025/12/04 | 6,580 | 6,580 | 6,580 | 6,580 | 400 |
| 2025/12/03 | 6,360 | 6,480 | 6,360 | 6,480 | 700 |
| 2025/12/02 | 6,460 | 6,460 | 6,340 | 6,380 | 2,400 |
| 2025/12/01 | 6,510 | 6,510 | 6,460 | 6,460 | 800 |
| 2025/11/28 | 6,420 | 6,570 | 6,420 | 6,500 | 600 |
| 2025/11/27 | 6,580 | 6,580 | 6,420 | 6,420 | 500 |
| 2025/11/25 | 6,430 | 6,450 | 6,410 | 6,410 | 900 |
| 2025/11/21 | 6,480 | 6,490 | 6,390 | 6,420 | 1,600 |
| 2025/11/20 | 6,620 | 6,620 | 6,480 | 6,500 | 1,000 |
| 2025/11/19 | 6,460 | 6,470 | 6,350 | 6,420 | 3,700 |
| 2025/11/18 | 6,690 | 6,700 | 6,510 | 6,510 | 3,600 |
| 2025/11/17 | 6,690 | 6,690 | 6,690 | 6,690 | 400 |
| 2025/11/14 | 6,800 | 6,800 | 6,690 | 6,780 | 2,400 |
| 2025/11/13 | 6,700 | 6,880 | 6,700 | 6,880 | 1,300 |
| 2025/11/12 | 6,750 | 6,750 | 6,700 | 6,700 | 700 |
| 2025/11/11 | 6,750 | 6,790 | 6,660 | 6,790 | 2,100 |
| 2025/11/10 | 6,680 | 6,890 | 6,680 | 6,880 | 1,600 |
| 2025/11/07 | 6,600 | 6,630 | 6,580 | 6,580 | 1,300 |
| 2025/11/06 | 6,620 | 6,660 | 6,620 | 6,620 | 1,000 |
| 2025/11/05 | 6,850 | 6,850 | 6,600 | 6,620 | 2,000 |
| 2025/11/04 | 6,910 | 6,960 | 6,850 | 6,850 | 900 |
| 2025/10/31 | 6,890 | 6,900 | 6,810 | 6,810 | 1,400 |
| 2025/10/30 | 6,880 | 7,000 | 6,830 | 6,920 | 1,000 |
| 2025/10/29 | 7,270 | 7,270 | 6,850 | 6,980 | 2,900 |
| 2025/10/28 | 7,220 | 7,290 | 7,130 | 7,150 | 3,000 |
| 2025/10/27 | 7,270 | 7,270 | 7,170 | 7,200 | 1,700 |
| 2025/10/24 | 6,970 | 7,430 | 6,970 | 7,120 | 6,700 |
| 2025/10/23 | 6,810 | 6,980 | 6,660 | 6,970 | 2,500 |
| 2025/10/22 | 6,780 | 6,840 | 6,650 | 6,810 | 1,400 |
| 2025/10/21 | 6,810 | 6,810 | 6,730 | 6,750 | 1,200 |
| 2025/10/20 | 6,820 | 6,900 | 6,790 | 6,790 | 1,200 |
| 2025/10/17 | 6,850 | 6,890 | 6,750 | 6,820 | 2,500 |
| 2025/10/16 | 6,900 | 6,980 | 6,760 | 6,850 | 4,600 |
| 2025/10/15 | 6,660 | 6,850 | 6,620 | 6,850 | 4,100 |
| 2025/10/14 | 6,780 | 6,970 | 6,550 | 6,580 | 6,200 |
| 2025/10/10 | 6,930 | 7,180 | 6,730 | 7,180 | 4,200 |
| 2025/10/09 | 6,940 | 7,000 | 6,880 | 6,980 | 1,300 |
| 2025/10/08 | 6,810 | 6,940 | 6,810 | 6,940 | 1,400 |
| 2025/10/07 | 6,800 | 7,090 | 6,800 | 6,970 | 1,800 |
| 2025/10/06 | 6,970 | 6,970 | 6,840 | 6,900 | 1,800 |
| 2025/10/03 | 6,620 | 6,670 | 6,580 | 6,670 | 2,400 |
| 2025/10/02 | 6,640 | 6,700 | 6,590 | 6,700 | 1,400 |
| 2025/10/01 | 6,750 | 6,890 | 6,550 | 6,640 | 3,400 |
| 2025/09/30 | 6,940 | 6,940 | 6,690 | 6,750 | 1,200 |
| 2025/09/29 | 6,870 | 6,900 | 6,760 | 6,840 | 1,800 |
| 2025/09/26 | 6,930 | 6,930 | 6,700 | 6,770 | 1,100 |
| 2025/09/25 | 6,950 | 6,970 | 6,740 | 6,930 | 3,200 |
| 2025/09/24 | 7,020 | 7,250 | 6,800 | 6,940 | 4,200 |
| 2025/09/22 | 6,600 | 7,000 | 6,600 | 6,920 | 2,600 |
| 2025/09/19 | 6,540 | 7,350 | 6,500 | 6,500 | 12,400 |
| 2025/09/18 | 6,420 | 6,470 | 6,310 | 6,470 | 1,900 |
| 2025/09/17 | 6,290 | 6,420 | 6,290 | 6,420 | 2,600 |
| 2025/09/16 | 6,270 | 6,290 | 6,270 | 6,290 | 700 |
| 2025/09/12 | 6,200 | 6,270 | 6,200 | 6,270 | 800 |
| 2025/09/11 | 6,200 | 6,310 | 6,200 | 6,210 | 1,000 |
| 2025/09/10 | 6,140 | 6,310 | 6,140 | 6,200 | 13,400 |
| 2025/09/09 | 6,270 | 6,270 | 6,220 | 6,230 | 1,000 |
| 2025/09/08 | 6,210 | 6,270 | 6,190 | 6,270 | 1,300 |
| 2025/09/05 | 6,230 | 6,280 | 6,190 | 6,280 | 900 |
| 2025/09/04 | 6,170 | 6,300 | 6,170 | 6,300 | 400 |
| 2025/09/03 | 6,340 | 6,340 | 6,180 | 6,180 | 2,800 |
| 2025/09/02 | 6,120 | 6,340 | 6,120 | 6,340 | 2,500 |
| 2025/09/01 | 6,180 | 6,220 | 6,120 | 6,120 | 900 |
| 2025/08/29 | 6,230 | 6,250 | 6,200 | 6,200 | 1,100 |
| 2025/08/28 | 6,210 | 6,250 | 6,210 | 6,250 | 700 |
| 2025/08/27 | 6,220 | 6,260 | 6,220 | 6,260 | 600 |
| 2025/08/26 | 6,320 | 6,350 | 6,260 | 6,280 | 1,600 |
| 2025/08/25 | 6,230 | 6,270 | 6,170 | 6,260 | 2,500 |
| 2025/08/22 | 6,380 | 6,380 | 6,230 | 6,230 | 1,700 |
| 2025/08/21 | 6,240 | 6,600 | 6,210 | 6,480 | 4,200 |
| 2025/08/20 | 6,210 | 6,240 | 6,100 | 6,140 | 900 |
| 2025/08/19 | 6,150 | 6,230 | 6,150 | 6,230 | 1,100 |
| 2025/08/18 | 6,380 | 6,380 | 6,230 | 6,230 | 1,600 |
| 2025/08/15 | 6,200 | 6,290 | 6,200 | 6,290 | 400 |
| 2025/08/14 | 6,050 | 6,100 | 6,000 | 6,100 | 2,200 |
| 2025/08/13 | 6,130 | 6,130 | 6,020 | 6,050 | 3,100 |
| 2025/08/12 | 6,170 | 6,200 | 6,120 | 6,120 | 1,900 |
| 2025/08/08 | 6,230 | 6,230 | 6,160 | 6,200 | 900 |
| 2025/08/07 | 6,200 | 6,200 | 6,140 | 6,170 | 1,300 |
| 2025/08/06 | 6,160 | 6,200 | 6,160 | 6,200 | 800 |
| 2025/08/05 | 6,360 | 6,360 | 6,260 | 6,260 | 900 |
| 2025/08/04 | 6,230 | 6,270 | 6,230 | 6,260 | 400 |
| 2025/08/01 | 6,340 | 6,340 | 6,330 | 6,330 | 200 |
| 2025/07/31 | 6,240 | 6,240 | 6,240 | 6,240 | 100 |
| 2025/07/30 | 6,260 | 6,330 | 6,260 | 6,330 | 700 |
| 2025/07/29 | 6,200 | 6,200 | 6,200 | 6,200 | 100 |
| 2025/07/25 | 6,220 | 6,300 | 6,190 | 6,200 | 600 |
| 2025/07/24 | 6,260 | 6,290 | 6,160 | 6,190 | 1,000 |
| 2025/07/23 | 6,220 | 6,230 | 6,160 | 6,190 | 1,400 |
| 2025/07/22 | 6,240 | 6,250 | 6,210 | 6,210 | 2,100 |
| 2025/07/18 | 6,280 | 6,290 | 6,160 | 6,160 | 900 |
| 2025/07/17 | 6,240 | 6,380 | 6,230 | 6,380 | 1,000 |
| 2025/07/16 | 6,150 | 6,220 | 6,140 | 6,140 | 1,100 |
| 2025/07/15 | 6,370 | 6,370 | 6,170 | 6,240 | 1,100 |
| 2025/07/14 | 6,550 | 6,550 | 6,200 | 6,270 | 3,000 |
| 2025/07/11 | 6,400 | 6,490 | 6,400 | 6,490 | 3,000 |
| 2025/07/10 | 6,300 | 6,300 | 6,300 | 6,300 | 200 |
| 2025/07/09 | 6,260 | 6,270 | 6,260 | 6,270 | 200 |
| 2025/07/07 | 6,160 | 6,160 | 6,160 | 6,160 | 200 |
| 2025/07/04 | 6,080 | 6,140 | 6,080 | 6,140 | 400 |
| 2025/07/03 | 6,130 | 6,130 | 6,130 | 6,130 | 500 |
| 2025/07/02 | 6,250 | 6,250 | 6,220 | 6,220 | 400 |
| 2025/07/01 | 6,350 | 6,350 | 6,350 | 6,350 | 300 |
| 2025/06/30 | 6,350 | 6,350 | 6,350 | 6,350 | 200 |
| 2025/06/27 | 6,300 | 6,370 | 6,250 | 6,250 | 2,200 |
| 2025/06/24 | 6,350 | 6,350 | 6,300 | 6,300 | 400 |
| 2025/06/23 | 6,240 | 6,300 | 6,240 | 6,300 | 900 |
| 2025/06/18 | 6,110 | 6,290 | 6,110 | 6,290 | 200 |
| 2025/06/17 | 6,100 | 6,100 | 6,100 | 6,100 | 200 |
| 2025/06/16 | 6,000 | 6,110 | 6,000 | 6,100 | 700 |
| 2025/06/13 | 6,150 | 6,150 | 5,930 | 5,980 | 3,000 |
| 2025/06/10 | 6,250 | 6,250 | 6,250 | 6,250 | 100 |
| 2025/06/09 | 6,290 | 6,290 | 6,230 | 6,290 | 300 |
| 2025/06/06 | 6,110 | 6,290 | 6,110 | 6,290 | 1,000 |
| 2025/06/05 | 6,110 | 6,110 | 6,110 | 6,110 | 100 |
| 2025/06/04 | 6,110 | 6,150 | 6,090 | 6,150 | 900 |
| 2025/06/02 | 6,130 | 6,130 | 6,110 | 6,110 | 300 |
| 2025/05/30 | 6,110 | 6,110 | 6,110 | 6,110 | 400 |
| 2025/05/29 | 5,980 | 6,130 | 5,980 | 6,130 | 600 |
| 2025/05/27 | 6,080 | 6,080 | 6,080 | 6,080 | 200 |
| 2025/05/20 | 6,080 | 6,080 | 6,080 | 6,080 | 100 |
| 2025/05/19 | 5,910 | 6,080 | 5,820 | 6,080 | 700 |
| 2025/05/16 | 6,100 | 6,110 | 6,090 | 6,090 | 600 |
| 2025/05/15 | 6,080 | 6,080 | 6,020 | 6,020 | 300 |
| 2025/05/13 | 6,430 | 6,430 | 6,280 | 6,280 | 300 |
| 2025/05/09 | 6,430 | 6,430 | 6,330 | 6,330 | 200 |
| 2025/05/08 | 6,650 | 6,650 | 6,530 | 6,530 | 400 |
| 2025/05/07 | 6,580 | 6,770 | 6,480 | 6,770 | 1,600 |
| 2025/05/02 | 6,230 | 6,380 | 6,230 | 6,380 | 700 |
| 2025/05/01 | 6,210 | 6,220 | 6,210 | 6,210 | 400 |
| 2025/04/30 | 6,170 | 6,200 | 6,170 | 6,200 | 300 |