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
2010/12/30 123 123 123 123 3,000
2010/12/29 126 126 124 126 7,000
2010/12/28 0 0 0 124 0
2010/12/27 126 126 124 124 15,000
2010/12/24 125 126 125 125 14,000
2010/12/22 126 127 125 125 14,000
2010/12/21 124 124 124 124 1,000
2010/12/20 123 125 123 124 4,000
2010/12/17 125 125 123 124 14,000
2010/12/16 124 125 124 125 6,000
2010/12/15 125 127 125 126 4,000
2010/12/14 124 127 124 124 10,000
2010/12/13 128 128 124 124 5,000
2010/12/10 125 127 125 125 6,000
2010/12/09 127 127 125 125 10,000
2010/12/08 123 123 123 123 1,000
2010/12/07 120 125 120 124 41,000
2010/12/06 123 123 122 122 13,000
2010/12/03 125 125 124 124 4,000
2010/12/02 124 125 124 125 10,000
2010/12/01 123 126 123 125 14,000
2010/11/30 125 126 123 126 19,000
2010/11/29 129 129 125 125 8,000
2010/11/26 123 130 123 129 73,000
2010/11/25 146 146 142 144 17,000
2010/11/24 143 146 138 146 24,000
2010/11/22 143 144 143 143 11,000
2010/11/19 143 144 141 143 25,000
2010/11/18 140 141 140 141 3,000
2010/11/17 139 140 139 140 5,000
2010/11/16 140 140 139 139 6,000
2010/11/15 139 139 139 139 4,000
2010/11/12 140 140 135 135 12,000
2010/11/11 139 139 139 139 1,000
2010/11/10 133 140 133 140 18,000
2010/11/09 139 140 139 140 2,000
2010/11/08 140 140 140 140 8,000
2010/11/05 142 142 140 141 5,000
2010/11/04 140 142 140 142 5,000
2010/11/02 137 141 136 140 13,000
2010/11/01 134 138 134 138 7,000
2010/10/29 133 134 133 134 2,000
2010/10/28 133 135 133 135 4,000
2010/10/27 132 134 130 132 7,000
2010/10/26 130 131 129 129 11,000
2010/10/25 130 131 130 130 7,000
2010/10/22 131 131 131 131 3,000
2010/10/21 132 132 131 131 5,000
2010/10/20 134 134 134 134 2,000
2010/10/19 131 135 131 135 3,000
2010/10/18 133 133 133 133 1,000
2010/10/15 130 131 130 131 2,000
2010/10/14 131 131 131 131 1,000
2010/10/13 134 134 134 134 1,000
2010/10/12 131 131 131 131 3,000
2010/10/08 0 0 0 133 0
2010/10/07 0 0 0 133 0
2010/10/06 135 136 132 133 10,000
2010/10/05 135 138 132 135 8,000
2010/10/04 0 0 0 135 0
2010/10/01 131 135 131 135 6,000
2010/09/30 131 131 131 131 1,000
2010/09/29 134 137 130 130 10,000
2010/09/28 129 133 129 131 9,000
2010/09/27 128 129 127 127 3,000
2010/09/24 129 129 129 129 1,000
2010/09/22 128 128 128 128 1,000
2010/09/21 128 128 128 128 2,000
2010/09/17 129 130 128 128 3,000
2010/09/16 128 128 128 128 1,000
2010/09/15 0 0 0 128 0
2010/09/14 0 0 0 128 0
2010/09/13 128 128 128 128 1,000
2010/09/10 128 128 128 128 3,000
2010/09/09 129 129 128 128 8,000
2010/09/08 129 129 129 129 1,000
2010/09/07 130 130 130 130 3,000
2010/09/06 130 130 130 130 1,000
2010/09/03 0 0 0 132 0
2010/09/02 132 132 132 132 1,000
2010/09/01 0 0 0 130 0
2010/08/31 130 130 130 130 1,000
2010/08/30 125 125 125 125 3,000
2010/08/27 123 123 123 123 1,000
2010/08/26 128 128 128 128 1,000
2010/08/25 124 124 118 118 3,000
2010/08/24 125 125 125 125 6,000
2010/08/23 0 0 0 129 0
2010/08/20 0 0 0 129 0
2010/08/19 129 129 129 129 1,000
2010/08/18 125 125 125 125 4,000
2010/08/17 125 125 125 125 1,000
2010/08/16 0 0 0 124 0
2010/08/13 125 125 124 124 3,000
2010/08/12 125 125 125 125 5,000
2010/08/11 128 128 128 128 7,000
2010/08/10 131 131 131 131 4,000
2010/08/09 132 132 131 131 4,000
2010/08/06 133 133 133 133 2,000
2010/08/05 0 0 0 135 0
2010/08/04 0 0 0 135 0
2010/08/03 0 0 0 135 0
2010/08/02 0 0 0 135 0
2010/07/30 0 0 0 135 0
2010/07/29 135 135 135 135 2,000
2010/07/28 0 0 0 132 0
2010/07/27 0 0 0 132 0
2010/07/26 0 0 0 132 0
2010/07/23 132 132 132 132 1,000
2010/07/22 132 132 132 132 2,000
2010/07/21 132 132 132 132 5,000
2010/07/20 0 0 0 137 0
2010/07/16 137 137 137 137 1,000
2010/07/15 137 137 137 137 2,000
2010/07/14 137 137 137 137 1,000
2010/07/13 132 133 132 133 2,000
2010/07/12 0 0 0 133 0
2010/07/09 0 0 0 133 0
2010/07/08 0 0 0 133 0
2010/07/07 134 134 133 133 2,000
2010/07/06 0 0 0 133 0
2010/07/05 0 0 0 133 0
2010/07/02 0 0 0 133 0
2010/07/01 133 133 133 133 1,000
2010/06/30 133 133 133 133 3,000
2010/06/29 133 133 133 133 1,000
2010/06/28 0 0 0 132 0
2010/06/25 0 0 0 132 0
2010/06/24 132 132 132 132 2,000
2010/06/23 0 0 0 134 0
2010/06/22 134 134 134 134 1,000
2010/06/21 135 135 133 133 7,000
2010/06/18 138 139 138 139 3,000
2010/06/17 138 138 138 138 1,000
2010/06/16 139 140 139 140 2,000
2010/06/15 0 0 0 139 0
2010/06/14 139 139 139 139 1,000
2010/06/11 0 0 0 139 0
2010/06/10 139 139 139 139 1,000
2010/06/09 0 0 0 135 0
2010/06/08 140 140 133 135 4,000
2010/06/07 138 138 138 138 2,000
2010/06/04 0 0 0 140 0
2010/06/03 139 140 139 140 6,000
2010/06/02 140 140 140 140 2,000
2010/06/01 0 0 0 140 0
2010/05/31 140 140 140 140 2,000
2010/05/28 130 130 130 130 3,000
2010/05/27 134 134 134 134 3,000
2010/05/26 133 133 133 133 1,000
2010/05/25 133 136 130 136 8,000
2010/05/24 0 0 0 136 0
2010/05/21 0 0 0 136 0
2010/05/20 132 136 132 136 5,000
2010/05/19 134 134 132 132 3,000
2010/05/18 138 138 138 138 1,000
2010/05/17 144 144 144 144 2,000
2010/05/14 140 140 135 135 2,000
2010/05/13 140 141 140 141 3,000
2010/05/12 139 139 139 139 1,000
2010/05/11 0 0 0 134 0
2010/05/10 134 134 134 134 2,000
2010/05/07 140 140 132 134 9,000
2010/05/06 140 144 140 141 11,000
2010/04/30 142 142 138 138 7,000
2010/04/28 134 140 134 140 6,000
2010/04/27 135 135 134 134 5,000
2010/04/26 133 134 133 134 3,000
2010/04/23 132 132 132 132 2,000
2010/04/22 0 0 0 130 0
2010/04/21 130 130 130 130 2,000
2010/04/20 135 139 135 139 5,000
2010/04/19 129 131 127 131 5,000
2010/04/16 134 134 129 129 3,000
2010/04/15 132 138 132 133 6,000
2010/04/14 132 133 132 132 7,000
2010/04/13 128 132 128 132 4,000
2010/04/12 128 128 128 128 1,000
2010/04/09 0 0 0 130 0
2010/04/08 128 130 127 130 8,000
2010/04/07 128 128 128 128 1,000
2010/04/06 128 128 128 128 3,000
2010/04/05 127 127 121 121 5,000
2010/04/02 0 0 0 125 0
2010/04/01 124 125 124 125 2,000
2010/03/31 125 125 124 124 2,000
2010/03/25 123 123 123 123 1,000
2010/03/24 127 127 123 123 5,000
2010/03/23 125 129 125 129 9,000
2010/03/19 123 123 123 123 4,000
2010/03/18 116 120 116 119 13,000
2010/03/17 116 117 116 116 7,000
2010/03/16 115 117 115 115 7,000
2010/03/15 118 118 118 118 4,000
2010/03/09 115 118 115 118 3,000
2010/03/08 115 115 115 115 1,000
2010/03/05 112 112 112 112 1,000
2010/03/04 112 112 112 112 1,000
2010/03/03 112 115 112 115 4,000
2010/03/02 112 112 112 112 1,000
2010/03/01 112 112 112 112 1,000
2010/02/26 111 116 110 110 21,000
2010/02/25 121 121 121 121 1,000
2010/02/23 121 121 121 121 1,000
2010/02/22 117 123 117 123 2,000
2010/02/15 114 117 114 114 3,000
2010/02/08 116 116 116 116 1,000
2010/02/04 117 117 117 117 1,000
2010/02/02 119 120 119 120 5,000
2010/02/01 116 116 116 116 1,000
2010/01/28 116 116 115 115 3,000
2010/01/27 116 116 116 116 7,000
2010/01/26 116 124 116 124 2,000
2010/01/25 115 118 115 117 6,000
2010/01/22 123 123 122 122 2,000
2010/01/21 120 122 120 122 3,000
2010/01/20 118 118 117 118 4,000
2010/01/19 115 115 115 115 6,000
2010/01/15 115 115 114 114 3,000
2010/01/14 115 115 115 115 5,000
2010/01/13 119 119 114 119 5,000
2010/01/12 110 110 108 110 4,000
2010/01/05 108 110 108 110 5,000
2010/01/04 110 110 110 110 2,000

このページの先頭へ