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

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
1994/12/29 1,680 1,680 1,680 1,680 1,000
1994/12/28 1,680 1,680 1,680 1,680 1,000
1994/12/27 1,620 1,680 1,600 1,680 9,000
1994/12/22 1,670 1,670 1,650 1,670 16,000
1994/12/21 1,700 1,700 1,680 1,680 9,000
1994/12/20 1,700 1,700 1,700 1,700 2,000
1994/12/16 1,650 1,700 1,650 1,700 4,000
1994/12/15 1,700 1,700 1,700 1,700 2,000
1994/12/14 1,700 1,700 1,700 1,700 1,000
1994/12/13 1,700 1,700 1,700 1,700 16,000
1994/12/12 1,700 1,700 1,700 1,700 10,000
1994/12/09 1,700 1,730 1,700 1,700 10,000
1994/12/08 1,700 1,700 1,700 1,700 2,000
1994/12/07 1,800 1,800 1,790 1,790 2,000
1994/12/06 1,800 1,800 1,800 1,800 3,000
1994/12/05 1,810 1,840 1,810 1,840 2,000
1994/12/02 1,840 1,840 1,840 1,840 1,000
1994/12/01 1,850 1,850 1,850 1,850 1,000
1994/11/25 1,850 1,850 1,850 1,850 2,000
1994/11/24 1,800 1,800 1,800 1,800 6,000
1994/11/21 1,850 1,850 1,850 1,850 1,000
1994/11/18 1,850 1,850 1,850 1,850 6,000
1994/11/17 1,870 1,870 1,870 1,870 5,000
1994/11/16 1,900 1,900 1,900 1,900 4,000
1994/11/15 1,900 1,900 1,900 1,900 1,000
1994/11/14 1,850 1,850 1,850 1,850 21,000
1994/11/11 1,850 1,850 1,850 1,850 3,000
1994/11/09 1,900 1,900 1,890 1,890 110,000
1994/11/08 1,900 1,900 1,900 1,900 101,000
1994/11/07 1,900 1,900 1,900 1,900 7,000
1994/11/04 2,000 2,000 2,000 2,000 5,000
1994/11/02 2,000 2,000 2,000 2,000 3,000
1994/10/28 2,010 2,010 2,000 2,000 3,000
1994/10/27 2,000 2,000 1,980 1,990 8,000
1994/10/26 1,980 1,980 1,980 1,980 5,000
1994/10/25 1,970 1,970 1,970 1,970 1,000
1994/10/17 2,250 2,250 2,250 2,250 2,000
1994/10/14 2,250 2,250 2,250 2,250 7,000
1994/10/13 2,250 2,250 2,250 2,250 1,000
1994/10/07 2,250 2,250 2,250 2,250 3,000
1994/10/06 2,250 2,290 2,250 2,250 8,000
1994/10/05 2,150 2,250 2,150 2,250 7,000
1994/10/03 2,120 2,120 2,120 2,120 1,000
1994/09/30 2,100 2,110 2,100 2,110 4,000
1994/09/29 2,070 2,080 2,070 2,070 4,000
1994/09/28 2,070 2,070 2,070 2,070 2,000
1994/09/22 2,020 2,140 2,020 2,140 2,000
1994/09/21 2,020 2,020 2,020 2,020 4,000
1994/09/20 2,000 2,020 2,000 2,020 7,000
1994/09/19 2,000 2,000 2,000 2,000 6,000
1994/09/16 2,140 2,140 2,140 2,140 1,000
1994/09/14 2,190 2,190 2,150 2,150 2,000
1994/09/13 2,190 2,190 2,190 2,190 1,000
1994/09/12 2,190 2,190 2,190 2,190 1,000
1994/09/09 2,200 2,200 2,200 2,200 4,000
1994/09/08 2,200 2,200 2,200 2,200 2,000
1994/09/07 2,200 2,200 2,200 2,200 1,000
1994/09/05 2,320 2,320 2,320 2,320 1,000
1994/09/02 2,340 2,360 2,340 2,360 5,000
1994/09/01 2,320 2,340 2,300 2,300 6,000
1994/08/31 2,290 2,360 2,290 2,360 17,000
1994/08/30 2,250 2,250 2,250 2,250 4,000
1994/08/29 2,200 2,200 2,200 2,200 1,000
1994/08/26 2,200 2,200 2,150 2,200 3,000
1994/08/25 2,200 2,200 2,200 2,200 1,000
1994/08/24 2,100 2,180 2,100 2,120 4,000
1994/08/23 2,250 2,250 2,250 2,250 3,000
1994/08/22 2,250 2,250 2,250 2,250 3,000
1994/08/19 2,280 2,300 2,280 2,280 10,000
1994/08/18 2,270 2,280 2,270 2,280 7,000
1994/08/17 2,280 2,300 2,280 2,300 2,000
1994/08/16 2,270 2,270 2,270 2,270 1,000
1994/08/15 2,290 2,290 2,290 2,290 2,000
1994/08/12 2,300 2,300 2,290 2,290 7,000
1994/08/11 2,270 2,300 2,270 2,300 3,000
1994/08/10 2,280 2,280 2,270 2,270 2,000
1994/08/09 2,300 2,310 2,300 2,310 2,000
1994/08/08 2,310 2,310 2,310 2,310 1,000
1994/08/05 2,310 2,350 2,300 2,350 11,000
1994/08/03 2,280 2,300 2,280 2,300 11,000
1994/08/02 2,250 2,270 2,250 2,260 9,000
1994/08/01 2,260 2,260 2,260 2,260 2,000
1994/07/29 2,250 2,300 2,250 2,300 5,000
1994/07/28 2,250 2,250 2,250 2,250 2,000
1994/07/27 2,250 2,250 2,250 2,250 9,000
1994/07/26 2,260 2,300 2,260 2,270 11,000
1994/07/25 2,260 2,260 2,260 2,260 1,000
1994/07/22 2,300 2,310 2,250 2,300 11,000
1994/07/21 2,310 2,310 2,270 2,270 4,000
1994/07/20 2,310 2,320 2,300 2,300 9,000
1994/07/19 2,350 2,350 2,350 2,350 4,000
1994/07/18 2,300 2,330 2,300 2,330 3,000
1994/07/15 2,260 2,350 2,260 2,350 9,000
1994/07/14 2,310 2,310 2,290 2,290 10,000
1994/07/13 2,290 2,290 2,250 2,250 2,000
1994/07/12 2,290 2,300 2,290 2,300 2,000
1994/07/11 2,330 2,330 2,330 2,330 2,000
1994/07/08 2,290 2,350 2,290 2,350 2,000
1994/07/07 2,200 2,200 2,200 2,200 3,000
1994/07/06 2,250 2,260 2,220 2,220 6,000
1994/07/05 2,300 2,310 2,250 2,300 24,000
1994/07/04 2,290 2,290 2,270 2,270 5,000
1994/07/01 2,360 2,360 2,270 2,270 9,000
1994/06/30 2,270 2,350 2,270 2,320 5,000
1994/06/24 2,300 2,320 2,300 2,320 3,000
1994/06/23 2,340 2,340 2,300 2,300 2,000
1994/06/22 2,240 2,250 2,240 2,250 3,000
1994/06/21 2,270 2,270 2,270 2,270 3,000
1994/06/20 2,300 2,300 2,300 2,300 4,000
1994/06/17 2,290 2,300 2,290 2,300 6,000
1994/06/16 2,250 2,250 2,250 2,250 1,000
1994/06/15 2,220 2,240 2,220 2,230 12,000
1994/06/14 2,390 2,390 2,270 2,270 2,000
1994/06/13 2,420 2,420 2,410 2,410 2,000
1994/06/10 2,350 2,420 2,350 2,420 8,000
1994/06/09 2,400 2,400 2,400 2,400 1,000
1994/06/08 2,430 2,430 2,430 2,430 4,000
1994/06/07 2,440 2,450 2,440 2,450 4,000
1994/06/06 2,440 2,440 2,430 2,430 3,000
1994/06/03 2,450 2,450 2,450 2,450 5,000
1994/06/02 2,400 2,450 2,400 2,450 7,000
1994/06/01 2,390 2,390 2,330 2,350 6,000
1994/05/31 2,400 2,440 2,400 2,400 4,000
1994/05/27 2,370 2,370 2,350 2,350 3,000
1994/05/25 2,450 2,450 2,450 2,450 2,000
1994/05/24 2,450 2,450 2,450 2,450 7,000
1994/05/20 2,500 2,500 2,440 2,440 8,000
1994/05/19 2,480 2,500 2,480 2,500 3,000
1994/05/18 2,440 2,440 2,440 2,440 2,000
1994/05/16 2,470 2,470 2,450 2,450 5,000
1994/05/13 2,460 2,500 2,460 2,460 5,000
1994/05/12 2,450 2,470 2,450 2,460 11,000
1994/05/11 2,480 2,500 2,450 2,450 10,000
1994/05/10 2,480 2,500 2,480 2,480 21,000
1994/05/09 2,500 2,500 2,500 2,500 5,000
1994/05/06 2,400 2,420 2,400 2,420 3,000
1994/05/02 2,360 2,360 2,360 2,360 1,000
1994/04/28 2,350 2,360 2,350 2,360 3,000
1994/04/27 2,360 2,360 2,350 2,350 3,000
1994/04/26 2,450 2,450 2,350 2,350 3,000
1994/04/25 2,490 2,490 2,450 2,490 6,000
1994/04/22 2,480 2,500 2,480 2,490 19,000
1994/04/21 2,430 2,480 2,430 2,460 15,000
1994/04/20 2,420 2,420 2,380 2,420 6,000
1994/04/19 2,440 2,440 2,440 2,440 2,000
1994/04/18 2,490 2,490 2,410 2,460 11,000
1994/04/15 2,410 2,410 2,410 2,410 2,000
1994/04/14 2,410 2,410 2,410 2,410 2,000
1994/04/13 2,410 2,450 2,400 2,400 16,000
1994/04/12 2,480 2,480 2,480 2,480 4,000
1994/04/11 2,480 2,480 2,480 2,480 1,000
1994/04/08 2,500 2,540 2,470 2,500 24,000
1994/04/07 2,490 2,500 2,450 2,500 25,000
1994/04/06 2,540 2,540 2,470 2,500 30,000
1994/04/05 2,430 2,550 2,370 2,550 50,000
1994/04/04 2,400 2,460 2,400 2,450 30,000
1994/04/01 2,380 2,390 2,380 2,390 9,000
1994/03/31 2,410 2,410 2,410 2,410 10,000
1994/03/30 2,400 2,410 2,300 2,400 14,000
1994/03/29 2,390 2,410 2,380 2,410 11,000
1994/03/28 2,400 2,400 2,390 2,390 4,000
1994/03/25 2,400 2,400 2,390 2,400 15,000
1994/03/24 2,300 2,430 2,300 2,420 26,000
1994/03/23 2,350 2,400 2,310 2,360 10,000
1994/03/22 2,360 2,400 2,360 2,400 8,000
1994/03/18 2,370 2,400 2,360 2,360 4,000
1994/03/17 2,420 2,420 2,370 2,370 3,000
1994/03/16 2,410 2,420 2,390 2,420 14,000
1994/03/15 2,320 2,410 2,320 2,400 11,000
1994/03/14 2,300 2,340 2,300 2,310 22,000
1994/03/11 2,270 2,300 2,250 2,280 33,000
1994/03/10 2,300 2,300 2,250 2,280 14,000
1994/03/09 2,290 2,300 2,250 2,300 11,000
1994/03/08 2,300 2,300 2,300 2,300 9,000
1994/03/07 2,410 2,410 2,320 2,320 4,000
1994/03/04 2,410 2,410 2,350 2,350 2,000
1994/03/03 2,300 2,380 2,300 2,330 11,000
1994/03/02 2,300 2,320 2,300 2,300 20,000
1994/03/01 2,400 2,400 2,320 2,370 18,000
1994/02/28 2,490 2,490 2,460 2,460 3,000
1994/02/25 2,510 2,530 2,460 2,500 46,000
1994/02/24 2,550 2,580 2,450 2,530 71,000
1994/02/23 2,460 2,530 2,460 2,530 109,000
1994/02/22 2,400 2,450 2,400 2,450 48,000
1994/02/21 2,400 2,410 2,360 2,410 57,000
1994/02/18 2,300 2,410 2,300 2,410 38,000
1994/02/17 2,350 2,350 2,300 2,350 6,000
1994/02/16 2,290 2,300 2,250 2,300 3,000
1994/02/14 2,160 2,300 2,160 2,300 6,000
1994/02/10 2,330 2,340 2,300 2,340 6,000
1994/02/09 2,330 2,350 2,330 2,340 23,000
1994/02/08 2,240 2,300 2,240 2,300 7,000
1994/02/07 2,350 2,350 2,240 2,240 6,000
1994/02/04 2,290 2,350 2,210 2,350 17,000
1994/02/03 2,290 2,300 2,210 2,300 8,000
1994/02/02 2,350 2,350 2,310 2,350 8,000
1994/02/01 2,380 2,380 2,350 2,380 23,000
1994/01/31 2,380 2,440 2,350 2,380 78,000
1994/01/28 2,340 2,340 2,300 2,310 32,000
1994/01/27 2,260 2,350 2,260 2,340 78,000
1994/01/26 2,160 2,250 2,150 2,230 48,000
1994/01/25 2,040 2,150 2,040 2,130 46,000
1994/01/24 1,920 2,000 1,920 2,000 8,000
1994/01/21 2,140 2,140 2,110 2,120 5,000
1994/01/20 2,180 2,180 2,140 2,140 15,000
1994/01/19 2,190 2,230 2,150 2,150 12,000
1994/01/18 2,290 2,300 2,200 2,220 17,000
1994/01/17 2,330 2,400 2,230 2,350 65,000
1994/01/14 1,920 2,190 1,920 2,190 88,000
1994/01/13 1,850 1,890 1,830 1,890 9,000
1994/01/12 1,820 1,820 1,820 1,820 2,000
1994/01/11 1,840 1,880 1,810 1,810 5,000
1994/01/10 1,840 1,840 1,830 1,830 2,000
1994/01/07 1,870 1,870 1,830 1,830 6,000
1994/01/06 1,830 1,880 1,830 1,850 6,000
1994/01/05 1,880 1,890 1,800 1,810 4,000

このページの先頭へ