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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,890 | 5,030 | 4,890 | 5,010 | 1,200 |
| 2024/07/25 | 4,925 | 4,925 | 4,890 | 4,890 | 700 |
| 2024/07/24 | 5,000 | 5,000 | 4,920 | 4,920 | 600 |
| 2024/07/23 | 5,050 | 5,050 | 5,020 | 5,020 | 700 |
| 2024/07/22 | 5,040 | 5,050 | 5,040 | 5,050 | 400 |
| 2024/07/19 | 5,100 | 5,110 | 5,060 | 5,090 | 700 |
| 2024/07/18 | 5,050 | 5,250 | 5,030 | 5,080 | 7,400 |
| 2024/07/17 | 5,320 | 5,380 | 5,220 | 5,350 | 1,500 |
| 2024/07/16 | 5,080 | 5,330 | 4,960 | 5,330 | 4,200 |
| 2024/07/12 | 4,985 | 5,000 | 4,970 | 4,970 | 800 |
| 2024/07/11 | 4,985 | 4,985 | 4,950 | 4,950 | 600 |
| 2024/07/10 | 5,000 | 5,000 | 4,985 | 4,985 | 300 |
| 2024/07/09 | 5,000 | 5,000 | 4,940 | 4,995 | 1,200 |
| 2024/07/08 | 4,715 | 5,000 | 4,705 | 5,000 | 2,400 |
| 2024/07/05 | 4,690 | 4,785 | 4,655 | 4,785 | 900 |
| 2024/07/04 | 4,685 | 4,685 | 4,685 | 4,685 | 800 |
| 2024/07/03 | 4,715 | 4,740 | 4,715 | 4,740 | 300 |
| 2024/07/02 | 4,700 | 4,720 | 4,700 | 4,720 | 2,500 |
| 2024/07/01 | 4,690 | 4,695 | 4,610 | 4,695 | 900 |
| 2024/06/28 | 4,665 | 4,665 | 4,530 | 4,600 | 800 |
| 2024/06/27 | 4,510 | 4,655 | 4,510 | 4,655 | 800 |
| 2024/06/26 | 4,455 | 4,455 | 4,455 | 4,455 | 800 |
| 2024/06/25 | 4,525 | 4,525 | 4,525 | 4,525 | 200 |
| 2024/06/24 | 4,505 | 4,525 | 4,440 | 4,525 | 400 |
| 2024/06/19 | 4,550 | 4,570 | 4,485 | 4,490 | 1,400 |
| 2024/06/17 | 4,500 | 4,550 | 4,480 | 4,550 | 700 |
| 2024/06/14 | 4,510 | 4,510 | 4,510 | 4,510 | 200 |
| 2024/06/12 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2024/06/10 | 4,475 | 4,490 | 4,475 | 4,490 | 200 |
| 2024/06/07 | 4,395 | 4,505 | 4,365 | 4,505 | 700 |
| 2024/06/03 | 4,365 | 4,385 | 4,365 | 4,385 | 800 |
| 2024/05/31 | 4,400 | 4,400 | 4,400 | 4,400 | 300 |
| 2024/05/30 | 4,260 | 4,370 | 4,260 | 4,370 | 400 |
| 2024/05/29 | 4,420 | 4,445 | 4,375 | 4,400 | 800 |
| 2024/05/28 | 4,425 | 4,425 | 4,360 | 4,410 | 700 |
| 2024/05/27 | 4,425 | 4,425 | 4,360 | 4,375 | 700 |
| 2024/05/22 | 4,420 | 4,450 | 4,415 | 4,425 | 800 |
| 2024/05/20 | 4,330 | 4,465 | 4,330 | 4,465 | 800 |
| 2024/05/16 | 4,400 | 4,400 | 4,400 | 4,400 | 200 |
| 2024/05/14 | 4,410 | 4,415 | 4,400 | 4,415 | 600 |
| 2024/05/13 | 4,410 | 4,410 | 4,410 | 4,410 | 100 |
| 2024/05/10 | 4,500 | 4,500 | 4,430 | 4,460 | 800 |
| 2024/05/09 | 4,420 | 4,495 | 4,420 | 4,495 | 5,500 |
| 2024/05/08 | 4,605 | 4,605 | 4,605 | 4,605 | 100 |
| 2024/05/02 | 4,675 | 4,675 | 4,675 | 4,675 | 100 |
| 2024/04/30 | 4,705 | 4,705 | 4,700 | 4,700 | 700 |
| 2024/04/26 | 4,760 | 4,760 | 4,750 | 4,750 | 400 |
| 2024/04/25 | 4,760 | 4,760 | 4,760 | 4,760 | 900 |
| 2024/04/24 | 4,725 | 4,740 | 4,725 | 4,740 | 200 |
| 2024/04/23 | 4,800 | 4,800 | 4,700 | 4,795 | 2,300 |
| 2024/04/22 | 4,685 | 4,770 | 4,620 | 4,770 | 900 |
| 2024/04/19 | 4,700 | 4,700 | 4,670 | 4,670 | 200 |
| 2024/04/17 | 4,785 | 4,785 | 4,735 | 4,735 | 200 |
| 2024/04/15 | 4,545 | 4,715 | 4,545 | 4,715 | 800 |
| 2024/04/12 | 4,615 | 4,615 | 4,615 | 4,615 | 300 |
| 2024/04/11 | 4,580 | 4,580 | 4,515 | 4,580 | 700 |
| 2024/04/09 | 4,565 | 4,650 | 4,565 | 4,650 | 1,200 |
| 2024/04/08 | 4,560 | 4,565 | 4,490 | 4,565 | 300 |
| 2024/04/03 | 4,685 | 4,685 | 4,545 | 4,565 | 1,500 |
| 2024/04/01 | 4,615 | 4,685 | 4,615 | 4,685 | 900 |
| 2024/03/28 | 4,630 | 4,690 | 4,630 | 4,685 | 900 |
| 2024/03/26 | 4,730 | 4,730 | 4,700 | 4,700 | 200 |
| 2024/03/25 | 4,810 | 4,810 | 4,800 | 4,800 | 400 |
| 2024/03/22 | 4,840 | 4,840 | 4,800 | 4,800 | 400 |
| 2024/03/21 | 4,820 | 4,825 | 4,755 | 4,820 | 600 |
| 2024/03/19 | 4,785 | 4,815 | 4,785 | 4,815 | 300 |
| 2024/03/18 | 4,670 | 4,775 | 4,540 | 4,775 | 1,000 |
| 2024/03/14 | 4,710 | 4,740 | 4,710 | 4,740 | 200 |
| 2024/03/13 | 4,745 | 4,745 | 4,670 | 4,695 | 500 |
| 2024/03/12 | 4,650 | 4,745 | 4,650 | 4,745 | 800 |
| 2024/03/11 | 4,630 | 4,635 | 4,630 | 4,635 | 300 |
| 2024/03/07 | 4,580 | 4,590 | 4,520 | 4,590 | 400 |
| 2024/03/06 | 4,580 | 4,580 | 4,580 | 4,580 | 100 |
| 2024/03/05 | 4,610 | 4,610 | 4,500 | 4,560 | 1,800 |
| 2024/03/04 | 4,660 | 4,730 | 4,610 | 4,625 | 600 |
| 2024/03/01 | 4,650 | 4,650 | 4,625 | 4,650 | 400 |
| 2024/02/29 | 4,645 | 4,650 | 4,575 | 4,650 | 300 |
| 2024/02/28 | 4,685 | 4,710 | 4,615 | 4,710 | 400 |
| 2024/02/27 | 4,660 | 4,685 | 4,660 | 4,685 | 400 |
| 2024/02/26 | 4,610 | 4,660 | 4,610 | 4,660 | 600 |
| 2024/02/22 | 4,600 | 4,600 | 4,600 | 4,600 | 400 |
| 2024/02/21 | 4,630 | 4,630 | 4,630 | 4,630 | 200 |
| 2024/02/19 | 4,625 | 4,695 | 4,625 | 4,695 | 800 |
| 2024/02/16 | 4,695 | 4,695 | 4,695 | 4,695 | 100 |
| 2024/02/15 | 4,480 | 4,590 | 4,480 | 4,590 | 400 |
| 2024/02/14 | 4,370 | 4,585 | 4,370 | 4,480 | 1,000 |
| 2024/02/13 | 4,315 | 4,335 | 4,245 | 4,335 | 900 |
| 2024/02/09 | 4,440 | 4,440 | 4,385 | 4,385 | 500 |
| 2024/02/08 | 4,540 | 4,555 | 4,540 | 4,555 | 200 |
| 2024/02/07 | 4,645 | 4,645 | 4,605 | 4,610 | 600 |
| 2024/02/06 | 4,745 | 4,745 | 4,610 | 4,610 | 600 |
| 2024/02/05 | 4,685 | 4,765 | 4,685 | 4,765 | 300 |
| 2024/02/02 | 4,750 | 4,800 | 4,635 | 4,680 | 1,700 |
| 2024/02/01 | 4,710 | 4,750 | 4,640 | 4,750 | 1,000 |
| 2024/01/31 | 4,655 | 4,745 | 4,655 | 4,700 | 1,800 |
| 2024/01/30 | 4,655 | 4,655 | 4,655 | 4,655 | 100 |
| 2024/01/29 | 4,600 | 4,660 | 4,580 | 4,660 | 1,100 |
| 2024/01/26 | 4,450 | 4,635 | 4,445 | 4,600 | 2,100 |
| 2024/01/25 | 4,410 | 4,470 | 4,410 | 4,445 | 800 |
| 2024/01/24 | 4,405 | 4,410 | 4,370 | 4,410 | 300 |
| 2024/01/23 | 4,400 | 4,400 | 4,255 | 4,380 | 1,300 |
| 2024/01/22 | 4,475 | 4,475 | 4,400 | 4,400 | 400 |
| 2024/01/19 | 4,340 | 4,555 | 4,340 | 4,515 | 1,700 |
| 2024/01/18 | 4,270 | 4,270 | 4,270 | 4,270 | 200 |
| 2024/01/17 | 4,205 | 4,220 | 4,205 | 4,220 | 300 |
| 2024/01/16 | 4,255 | 4,255 | 4,205 | 4,205 | 1,300 |
| 2024/01/15 | 4,150 | 4,250 | 4,130 | 4,175 | 4,400 |
| 2024/01/12 | 3,970 | 4,030 | 3,955 | 3,955 | 1,600 |
| 2024/01/10 | 4,020 | 4,040 | 4,000 | 4,040 | 600 |
| 2024/01/09 | 4,115 | 4,115 | 4,115 | 4,115 | 100 |
| 2024/01/05 | 4,080 | 4,120 | 4,045 | 4,060 | 1,700 |
| 2024/01/04 | 3,970 | 4,015 | 3,970 | 4,010 | 1,700 |
| 2023/12/28 | 3,920 | 3,920 | 3,910 | 3,910 | 300 |
| 2023/12/27 | 3,910 | 3,925 | 3,910 | 3,925 | 500 |
| 2023/12/26 | 3,880 | 3,880 | 3,880 | 3,880 | 200 |
| 2023/12/25 | 3,855 | 3,860 | 3,855 | 3,860 | 1,100 |
| 2023/12/22 | 3,845 | 3,845 | 3,845 | 3,845 | 100 |
| 2023/12/20 | 3,835 | 3,850 | 3,835 | 3,835 | 1,000 |
| 2023/12/19 | 3,825 | 3,835 | 3,825 | 3,830 | 400 |
| 2023/12/18 | 3,820 | 3,820 | 3,820 | 3,820 | 100 |
| 2023/12/13 | 3,880 | 3,890 | 3,880 | 3,890 | 200 |
| 2023/12/12 | 3,915 | 3,915 | 3,865 | 3,915 | 300 |
| 2023/12/08 | 3,910 | 3,915 | 3,900 | 3,915 | 400 |
| 2023/12/07 | 3,865 | 3,865 | 3,860 | 3,860 | 300 |
| 2023/12/06 | 3,815 | 3,860 | 3,800 | 3,860 | 1,800 |
| 2023/12/05 | 3,855 | 3,855 | 3,780 | 3,815 | 1,000 |
| 2023/12/01 | 3,755 | 3,810 | 3,755 | 3,810 | 300 |
| 2023/11/30 | 3,760 | 3,760 | 3,760 | 3,760 | 100 |
| 2023/11/28 | 3,835 | 3,835 | 3,835 | 3,835 | 300 |
| 2023/11/27 | 3,800 | 3,835 | 3,800 | 3,835 | 600 |
| 2023/11/24 | 3,800 | 3,800 | 3,785 | 3,785 | 200 |
| 2023/11/21 | 3,770 | 3,770 | 3,770 | 3,770 | 100 |
| 2023/11/20 | 3,800 | 3,800 | 3,770 | 3,770 | 200 |
| 2023/11/16 | 3,785 | 3,785 | 3,785 | 3,785 | 200 |
| 2023/11/15 | 3,785 | 3,785 | 3,755 | 3,755 | 500 |
| 2023/11/13 | 3,785 | 3,785 | 3,785 | 3,785 | 100 |
| 2023/11/10 | 3,730 | 3,770 | 3,730 | 3,770 | 200 |
| 2023/11/09 | 3,760 | 3,760 | 3,730 | 3,730 | 300 |
| 2023/11/08 | 3,730 | 3,815 | 3,730 | 3,815 | 300 |
| 2023/11/06 | 3,755 | 3,755 | 3,735 | 3,735 | 300 |
| 2023/11/02 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2023/11/01 | 3,790 | 3,795 | 3,750 | 3,750 | 500 |
| 2023/10/31 | 3,825 | 3,855 | 3,725 | 3,725 | 1,200 |
| 2023/10/30 | 3,880 | 3,880 | 3,880 | 3,880 | 100 |
| 2023/10/26 | 3,885 | 3,885 | 3,855 | 3,880 | 500 |
| 2023/10/25 | 3,920 | 3,920 | 3,920 | 3,920 | 200 |
| 2023/10/24 | 3,845 | 3,920 | 3,800 | 3,920 | 600 |
| 2023/10/23 | 3,915 | 3,915 | 3,915 | 3,915 | 100 |
| 2023/10/20 | 3,865 | 3,875 | 3,845 | 3,845 | 500 |
| 2023/10/19 | 3,855 | 3,855 | 3,855 | 3,855 | 100 |
| 2023/10/18 | 3,860 | 3,860 | 3,860 | 3,860 | 100 |
| 2023/10/17 | 3,855 | 3,865 | 3,845 | 3,855 | 700 |
| 2023/10/16 | 3,885 | 3,900 | 3,800 | 3,855 | 2,900 |
| 2023/10/13 | 3,940 | 4,095 | 3,940 | 4,095 | 3,100 |
| 2023/10/12 | 3,925 | 3,925 | 3,920 | 3,920 | 1,300 |
| 2023/10/11 | 3,905 | 3,905 | 3,860 | 3,860 | 1,000 |
| 2023/10/10 | 3,940 | 3,940 | 3,905 | 3,905 | 500 |
| 2023/10/06 | 3,865 | 3,870 | 3,865 | 3,870 | 200 |
| 2023/10/04 | 3,795 | 3,805 | 3,795 | 3,805 | 300 |
| 2023/10/03 | 3,925 | 3,925 | 3,840 | 3,865 | 500 |
| 2023/10/02 | 3,925 | 3,925 | 3,925 | 3,925 | 500 |
| 2023/09/29 | 3,930 | 3,930 | 3,925 | 3,925 | 300 |
| 2023/09/27 | 3,925 | 3,965 | 3,925 | 3,925 | 500 |
| 2023/09/26 | 3,925 | 3,925 | 3,925 | 3,925 | 100 |
| 2023/09/25 | 3,865 | 3,925 | 3,865 | 3,925 | 200 |
| 2023/09/22 | 3,825 | 3,865 | 3,805 | 3,865 | 600 |
| 2023/09/21 | 3,895 | 3,895 | 3,885 | 3,895 | 300 |
| 2023/09/20 | 3,965 | 3,965 | 3,965 | 3,965 | 200 |
| 2023/09/19 | 4,025 | 4,025 | 3,930 | 3,965 | 1,500 |
| 2023/09/15 | 3,850 | 3,885 | 3,850 | 3,885 | 300 |
| 2023/09/14 | 3,940 | 3,940 | 3,910 | 3,910 | 400 |
| 2023/09/12 | 3,990 | 3,990 | 3,920 | 3,990 | 300 |
| 2023/09/11 | 3,990 | 4,035 | 3,985 | 4,035 | 1,000 |
| 2023/09/08 | 4,000 | 4,050 | 3,965 | 4,010 | 800 |
| 2023/09/07 | 3,910 | 4,075 | 3,910 | 4,070 | 4,200 |
| 2023/09/06 | 3,890 | 3,890 | 3,890 | 3,890 | 300 |
| 2023/09/05 | 3,880 | 3,900 | 3,880 | 3,900 | 600 |
| 2023/09/04 | 3,915 | 3,915 | 3,915 | 3,915 | 100 |
| 2023/09/01 | 3,940 | 3,940 | 3,915 | 3,915 | 400 |
| 2023/08/31 | 3,915 | 3,950 | 3,915 | 3,920 | 400 |
| 2023/08/30 | 3,855 | 3,910 | 3,785 | 3,910 | 1,000 |
| 2023/08/29 | 3,920 | 3,920 | 3,735 | 3,860 | 1,400 |
| 2023/08/28 | 3,765 | 3,870 | 3,765 | 3,870 | 1,400 |
| 2023/08/25 | 3,730 | 3,765 | 3,730 | 3,745 | 500 |
| 2023/08/24 | 3,725 | 3,730 | 3,670 | 3,730 | 600 |
| 2023/08/21 | 3,685 | 3,685 | 3,685 | 3,685 | 300 |
| 2023/08/18 | 3,650 | 3,685 | 3,650 | 3,685 | 200 |
| 2023/08/17 | 3,650 | 3,720 | 3,650 | 3,715 | 1,200 |
| 2023/08/16 | 3,640 | 3,640 | 3,640 | 3,640 | 100 |
| 2023/08/15 | 3,630 | 3,665 | 3,630 | 3,665 | 300 |
| 2023/08/14 | 3,625 | 3,625 | 3,625 | 3,625 | 100 |
| 2023/08/10 | 3,610 | 3,660 | 3,610 | 3,660 | 700 |
| 2023/08/09 | 3,650 | 3,650 | 3,650 | 3,650 | 300 |
| 2023/08/08 | 3,650 | 3,650 | 3,650 | 3,650 | 100 |
| 2023/08/07 | 3,665 | 3,665 | 3,665 | 3,665 | 100 |
| 2023/08/04 | 3,590 | 3,655 | 3,590 | 3,635 | 1,000 |
| 2023/08/03 | 3,590 | 3,640 | 3,590 | 3,640 | 2,100 |
| 2023/08/02 | 3,635 | 3,640 | 3,590 | 3,640 | 500 |
| 2023/08/01 | 3,580 | 3,635 | 3,580 | 3,635 | 900 |
| 2023/07/27 | 3,590 | 3,595 | 3,590 | 3,595 | 200 |