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
2017/12/29 2,191 2,191 2,191 2,191 100
2017/12/28 2,220 2,220 2,178 2,211 2,300
2017/12/27 2,265 2,277 2,178 2,224 3,500
2017/12/26 2,125 2,170 2,125 2,165 1,100
2017/12/25 2,100 2,148 2,095 2,148 3,000
2017/12/22 2,155 2,155 2,120 2,125 1,000
2017/12/21 2,180 2,180 2,180 2,180 200
2017/12/20 2,180 2,200 2,155 2,195 2,000
2017/12/19 2,220 2,228 2,210 2,210 2,300
2017/12/18 2,236 2,236 2,227 2,227 500
2017/12/15 2,223 2,299 2,200 2,220 3,900
2017/12/14 2,169 2,169 2,150 2,169 1,100
2017/12/13 2,225 2,225 2,219 2,219 200
2017/12/12 2,149 2,233 2,149 2,222 3,200
2017/12/11 2,059 2,114 2,059 2,102 2,100
2017/12/08 2,055 2,062 2,055 2,062 2,700
2017/12/06 2,055 2,055 2,053 2,055 1,400
2017/12/05 2,070 2,070 2,033 2,050 2,100
2017/12/04 2,069 2,085 2,069 2,085 400
2017/12/01 2,044 2,068 2,044 2,068 800
2017/11/30 2,045 2,046 2,045 2,046 500
2017/11/29 2,046 2,084 2,044 2,052 700
2017/11/28 2,062 2,062 2,026 2,043 700
2017/11/27 2,085 2,113 2,085 2,092 1,100
2017/11/24 2,091 2,091 2,080 2,091 1,300
2017/11/22 2,120 2,120 2,100 2,100 1,400
2017/11/21 2,118 2,120 2,102 2,103 2,000
2017/11/20 2,190 2,190 2,091 2,118 4,000
2017/11/17 2,010 2,280 2,010 2,090 14,400
2017/11/16 1,998 2,019 1,998 2,003 2,400
2017/11/15 2,011 2,011 1,990 2,000 2,600
2017/11/14 2,030 2,030 2,013 2,017 2,100
2017/11/13 2,025 2,026 2,025 2,025 1,500
2017/11/10 2,030 2,030 2,030 2,030 900
2017/11/09 2,030 2,033 2,029 2,029 1,300
2017/11/08 2,027 2,027 2,027 2,027 500
2017/11/07 2,095 2,095 1,995 2,033 3,300
2017/11/06 2,086 2,086 2,050 2,050 2,300
2017/11/02 2,097 2,097 2,006 2,086 4,900
2017/11/01 2,051 2,100 2,051 2,051 2,900
2017/10/31 2,051 2,051 2,051 2,051 300
2017/10/30 2,065 2,100 2,050 2,050 2,000
2017/10/27 2,064 2,064 2,064 2,064 200
2017/10/26 2,070 2,070 2,034 2,039 700
2017/10/25 2,073 2,073 2,070 2,070 500
2017/10/24 2,074 2,074 2,074 2,074 400
2017/10/23 2,070 2,087 2,026 2,074 3,100
2017/10/20 2,001 2,021 2,001 2,020 1,400
2017/10/19 1,988 1,995 1,962 1,986 2,700
2017/10/18 2,020 2,021 1,994 1,994 2,900
2017/10/17 2,059 2,065 2,017 2,017 6,700
2017/10/16 2,187 2,194 2,085 2,085 9,900
2017/10/13 2,278 2,310 2,150 2,286 9,400
2017/10/12 2,253 2,310 2,217 2,310 3,900
2017/10/11 2,103 2,250 2,103 2,250 3,600
2017/10/10 2,161 2,189 2,066 2,103 5,400
2017/10/06 2,057 2,149 2,041 2,149 2,500
2017/10/05 2,048 2,060 2,047 2,057 1,800
2017/10/04 2,035 2,060 2,035 2,046 2,000
2017/10/03 2,034 2,035 2,017 2,020 500
2017/10/02 2,007 2,026 2,007 2,024 1,700
2017/09/29 2,004 2,004 2,004 2,004 200
2017/09/28 2,027 2,027 1,992 2,024 600
2017/09/26 1,980 2,034 1,980 2,007 1,100
2017/09/25 1,980 2,000 1,964 2,000 3,300
2017/09/22 1,962 1,979 1,962 1,979 1,000
2017/09/21 2,020 2,030 1,980 1,980 7,500
2017/09/20 2,059 2,059 2,020 2,021 1,600
2017/09/19 2,068 2,075 2,052 2,052 6,900
2017/09/15 1,945 2,030 1,940 2,030 6,100
2017/09/14 1,928 1,937 1,913 1,935 1,500
2017/09/13 1,921 1,928 1,921 1,928 1,300
2017/09/12 1,922 1,933 1,899 1,910 2,000
2017/09/11 1,907 1,921 1,860 1,921 3,400
2017/09/08 1,906 1,923 1,900 1,923 2,100
2017/09/07 1,900 1,920 1,900 1,920 1,600
2017/09/06 1,900 1,900 1,880 1,889 3,100
2017/09/05 1,926 1,926 1,878 1,888 5,800
2017/09/04 1,863 1,886 1,856 1,886 3,800
2017/09/01 1,877 1,877 1,845 1,850 5,600
2017/08/31 1,890 1,891 1,852 1,862 10,100
2017/08/30 1,897 1,897 1,820 1,820 7,700
2017/08/29 1,788 1,817 1,788 1,817 4,200
2017/08/28 1,765 1,774 1,765 1,774 200
2017/08/25 1,764 1,765 1,764 1,765 600
2017/08/23 1,750 1,778 1,750 1,778 200
2017/08/21 1,745 1,770 1,745 1,752 1,100
2017/08/18 1,750 1,770 1,750 1,770 300
2017/08/17 1,749 1,749 1,749 1,749 400
2017/08/16 1,797 1,797 1,766 1,766 200
2017/08/15 1,760 1,768 1,739 1,765 2,600
2017/08/14 1,804 1,804 1,765 1,800 1,800
2017/08/10 1,760 1,790 1,760 1,765 1,600
2017/08/09 1,769 1,791 1,761 1,788 3,800
2017/08/08 1,771 1,787 1,770 1,787 800
2017/08/07 1,740 1,779 1,740 1,779 6,800
2017/08/04 1,780 1,780 1,780 1,780 200
2017/08/03 1,800 1,800 1,800 1,800 200
2017/08/02 1,811 1,812 1,811 1,812 700
2017/08/01 1,780 1,814 1,779 1,811 1,600
2017/07/31 1,798 1,800 1,780 1,800 1,200
2017/07/28 1,800 1,800 1,798 1,798 1,000
2017/07/27 1,800 1,802 1,800 1,800 1,900
2017/07/26 1,805 1,817 1,805 1,817 200
2017/07/25 1,800 1,800 1,800 1,800 100
2017/07/24 1,772 1,806 1,772 1,806 400
2017/07/21 1,824 1,824 1,787 1,806 1,400
2017/07/20 1,762 1,827 1,762 1,805 2,900
2017/07/19 1,794 1,795 1,794 1,795 400
2017/07/18 1,802 1,810 1,800 1,800 2,100
2017/07/14 1,829 1,859 1,810 1,810 5,200
2017/07/13 1,806 1,830 1,793 1,807 1,700
2017/07/12 1,855 1,855 1,804 1,808 2,700
2017/07/11 1,937 1,937 1,863 1,865 4,500
2017/07/10 1,970 1,970 1,823 1,843 15,200
2017/07/06 1,700 1,730 1,700 1,730 2,700
2017/07/04 1,660 1,698 1,655 1,698 1,300
2017/07/03 1,660 1,660 1,655 1,656 1,300
2017/06/30 1,660 1,660 1,660 1,660 300
2017/06/28 1,647 1,647 1,645 1,647 1,000
2017/06/27 1,660 1,660 1,660 1,660 100
2017/06/26 1,655 1,655 1,646 1,646 500
2017/06/23 1,652 1,679 1,646 1,646 2,200
2017/06/21 1,648 1,650 1,632 1,646 4,300
2017/06/20 1,661 1,688 1,661 1,688 900
2017/06/19 1,655 1,670 1,655 1,670 200
2017/06/16 1,650 1,650 1,650 1,650 400
2017/06/15 1,650 1,650 1,631 1,631 800
2017/06/14 1,660 1,660 1,630 1,650 1,000
2017/06/13 1,622 1,660 1,622 1,660 600
2017/06/12 1,620 1,650 1,620 1,650 1,100
2017/06/09 1,645 1,668 1,645 1,660 1,400
2017/06/08 1,710 1,710 1,613 1,674 5,700
2017/06/07 1,700 1,720 1,700 1,706 1,500
2017/06/06 1,727 1,738 1,711 1,738 1,800
2017/06/05 1,727 1,744 1,727 1,727 1,000
2017/06/02 1,750 1,751 1,726 1,726 1,000
2017/06/01 1,748 1,749 1,741 1,749 1,100
2017/05/31 1,732 1,745 1,730 1,744 2,400
2017/05/30 1,740 1,740 1,740 1,740 500
2017/05/29 1,700 1,740 1,700 1,740 1,100
2017/05/29 1 -> 0.10 分割
2017/05/26 177 177 174 174 17,000
2017/05/25 177 178 177 178 18,000
2017/05/24 178 179 176 179 14,000
2017/05/23 176 178 176 178 9,000
2017/05/22 177 177 174 175 13,000
2017/05/19 179 180 177 178 9,000
2017/05/18 175 181 174 179 56,000
2017/05/17 175 176 173 176 11,000
2017/05/16 176 176 174 174 9,000
2017/05/15 175 177 173 176 13,000
2017/05/12 176 176 172 173 62,000
2017/05/11 178 178 177 177 5,000
2017/05/10 178 179 177 178 20,000
2017/05/09 178 181 178 178 24,000
2017/05/08 178 180 178 178 27,000
2017/05/02 178 178 175 176 36,000
2017/05/01 179 181 179 179 22,000
2017/04/28 176 178 175 177 23,000
2017/04/27 178 179 177 177 29,000
2017/04/26 176 178 175 176 28,000
2017/04/25 180 180 173 174 46,000
2017/04/24 179 192 176 179 179,000
2017/04/21 178 178 170 174 73,000
2017/04/20 181 182 178 178 28,000
2017/04/19 180 182 179 181 56,000
2017/04/18 179 184 178 183 57,000
2017/04/17 186 186 173 177 125,000
2017/04/14 192 197 183 186 184,000
2017/04/13 199 209 183 187 531,000
2017/04/12 194 228 193 223 905,000
2017/04/11 191 205 186 190 268,000
2017/04/10 188 197 178 192 194,000
2017/04/07 193 203 182 187 373,000
2017/04/06 176 229 176 193 1,495,000
2017/04/05 178 183 178 179 19,000
2017/04/04 172 176 169 176 40,000
2017/03/31 174 174 174 174 1,000
2017/03/30 174 174 174 174 3,000
2017/03/28 170 172 170 172 3,000
2017/03/27 174 174 172 172 6,000
2017/03/24 172 174 172 174 2,000
2017/03/23 172 172 172 172 1,000
2017/03/22 170 171 170 171 12,000
2017/03/21 173 173 171 171 10,000
2017/03/17 175 175 173 174 13,000
2017/03/16 175 177 175 177 6,000
2017/03/15 179 179 176 176 9,000
2017/03/13 181 184 180 180 24,000
2017/03/10 182 182 182 182 2,000
2017/03/09 185 185 183 183 19,000
2017/03/08 181 189 180 187 55,000
2017/03/07 179 182 179 182 6,000
2017/03/06 182 182 177 178 18,000
2017/03/03 183 183 182 182 2,000
2017/03/02 182 184 182 183 8,000
2017/03/01 179 181 178 181 12,000
2017/02/28 180 180 180 180 8,000
2017/02/27 179 180 178 180 6,000
2017/02/24 175 181 175 180 20,000
2017/02/23 175 176 174 174 6,000
2017/02/22 177 177 176 177 4,000
2017/02/21 180 180 178 178 4,000
2017/02/20 179 180 179 180 6,000
2017/02/17 176 176 176 176 8,000
2017/02/16 178 178 177 178 6,000
2017/02/15 180 180 179 179 3,000
2017/02/14 183 183 177 181 35,000
2017/02/13 173 184 173 181 76,000
2017/02/10 171 172 171 172 12,000
2017/02/09 172 172 171 172 4,000
2017/02/08 173 173 171 171 13,000
2017/02/07 175 179 174 174 47,000
2017/02/06 172 174 172 174 22,000
2017/02/03 171 172 171 172 15,000
2017/02/02 173 173 171 172 9,000
2017/02/01 173 173 171 173 8,000
2017/01/31 176 177 171 173 56,000
2017/01/30 168 197 167 175 385,000
2017/01/27 168 168 168 168 9,000
2017/01/26 173 173 168 171 16,000
2017/01/25 168 172 168 170 10,000
2017/01/24 163 174 163 170 44,000
2017/01/23 161 165 161 165 6,000
2017/01/20 162 162 162 162 4,000
2017/01/19 160 163 159 163 12,000
2017/01/18 161 161 160 160 5,000
2017/01/17 162 162 162 162 3,000
2017/01/16 168 168 163 165 19,000
2017/01/13 165 168 163 168 20,000
2017/01/12 165 165 163 163 8,000
2017/01/11 164 165 162 165 13,000
2017/01/10 170 171 163 163 83,000
2017/01/06 162 162 160 160 17,000
2017/01/05 160 160 159 160 4,000
2017/01/04 159 159 158 158 6,000

このページの先頭へ