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
2018/12/28 2,600 2,600 2,600 2,600 100
2018/12/27 2,625 2,625 2,625 2,625 200
2018/12/26 2,500 2,500 2,500 2,500 200
2018/12/25 2,855 2,855 2,754 2,754 600
2018/11/27 2,885 2,885 2,885 2,885 200
2018/11/26 2,885 2,885 2,885 2,885 100
2018/11/20 2,825 2,825 2,735 2,821 600
2018/11/19 2,850 2,875 2,821 2,875 600
2018/11/14 3,020 3,020 3,020 3,020 100
2018/11/12 3,020 3,020 3,020 3,020 200
2018/11/09 3,020 3,020 3,015 3,020 500
2018/11/08 3,075 3,075 3,015 3,015 200
2018/11/06 3,000 3,015 3,000 3,015 500
2018/11/05 2,965 2,965 2,965 2,965 400
2018/11/02 3,175 3,175 3,175 3,175 100
2018/11/01 3,175 3,175 3,175 3,175 100
2018/10/30 3,160 3,180 3,160 3,175 2,200
2018/10/29 3,140 3,180 3,140 3,180 6,300
2018/10/26 3,200 3,230 3,020 3,180 5,200
2018/10/25 3,250 3,250 3,250 3,250 300
2018/10/19 3,340 3,340 3,340 3,340 200
2018/10/18 3,265 3,345 3,265 3,345 700
2018/10/17 3,040 3,265 3,040 3,265 2,800
2018/10/15 3,005 3,005 3,005 3,005 100
2018/10/12 3,020 3,020 3,020 3,020 100
2018/10/11 3,030 3,030 3,000 3,000 700
2018/10/10 3,100 3,100 3,100 3,100 400
2018/10/09 3,190 3,190 3,155 3,155 600
2018/10/05 3,095 3,190 3,090 3,190 2,200
2018/10/04 3,370 3,370 3,235 3,235 1,500
2018/10/03 3,290 3,450 3,220 3,450 800
2018/10/02 3,430 3,430 3,430 3,430 600
2018/09/28 3,180 3,500 3,180 3,430 2,300
2018/09/27 3,165 3,165 3,165 3,165 200
2018/09/26 3,465 3,465 3,185 3,235 800
2018/09/25 3,325 3,465 3,325 3,465 400
2018/09/21 3,205 3,475 3,205 3,325 900
2018/09/20 3,205 3,205 3,205 3,205 200
2018/09/19 3,255 3,255 3,075 3,145 1,000
2018/09/18 3,255 3,255 3,255 3,255 100
2018/09/14 3,450 3,450 3,300 3,395 2,000
2018/09/13 3,535 3,535 3,400 3,450 900
2018/09/12 3,545 3,545 3,540 3,540 600
2018/09/11 3,450 3,610 3,430 3,500 4,700
2018/09/10 4,000 4,225 3,400 3,520 17,700
2018/09/07 3,635 4,100 3,570 4,100 16,800
2018/09/06 3,255 3,835 3,255 3,700 14,600
2018/09/05 3,125 3,135 3,120 3,135 500
2018/09/03 3,100 3,100 3,050 3,060 1,500
2018/08/31 3,140 3,185 3,130 3,130 1,100
2018/08/30 3,030 3,280 3,030 3,145 1,100
2018/08/29 3,300 3,500 3,070 3,170 9,800
2018/08/28 3,050 3,450 3,000 3,275 6,600
2018/08/27 2,813 3,050 2,813 3,050 6,100
2018/08/24 2,640 3,100 2,640 2,803 13,200
2018/08/23 2,540 2,599 2,540 2,599 10,600
2018/08/22 2,501 2,580 2,500 2,545 4,600
2018/08/21 2,400 2,550 2,400 2,549 12,100
2018/08/20 2,385 2,389 2,385 2,386 400
2018/08/17 2,385 2,388 2,380 2,385 1,200
2018/08/16 2,349 2,349 2,349 2,349 300
2018/08/15 2,311 2,359 2,311 2,359 200
2018/08/14 2,344 2,395 2,311 2,311 900
2018/08/13 2,351 2,400 2,300 2,300 1,100
2018/08/10 2,399 2,440 2,339 2,351 8,700
2018/08/09 2,380 2,380 2,300 2,302 1,600
2018/08/06 2,287 2,330 2,287 2,330 700
2018/07/30 2,350 2,360 2,290 2,337 1,700
2018/07/27 2,350 2,350 2,350 2,350 100
2018/07/25 2,370 2,370 2,350 2,350 800
2018/07/24 2,370 2,370 2,370 2,370 100
2018/07/20 2,380 2,380 2,360 2,360 200
2018/07/17 2,400 2,400 2,399 2,400 400
2018/07/13 2,354 2,378 2,354 2,378 200
2018/07/11 2,352 2,352 2,352 2,352 300
2018/07/10 2,361 2,400 2,361 2,400 900
2018/07/09 2,535 2,585 2,380 2,411 3,900
2018/07/06 2,308 2,336 2,308 2,335 700
2018/06/28 2,320 2,350 2,320 2,350 1,500
2018/06/26 2,272 2,322 2,272 2,320 700
2018/06/22 2,279 2,279 2,272 2,272 200
2018/06/20 2,329 2,329 2,329 2,329 200
2018/06/19 2,314 2,314 2,314 2,314 100
2018/06/18 2,309 2,314 2,309 2,314 400
2018/06/14 2,381 2,381 2,381 2,381 100
2018/06/13 2,282 2,382 2,282 2,382 400
2018/06/12 2,253 2,350 2,250 2,350 1,100
2018/06/08 2,231 2,370 2,231 2,370 2,200
2018/06/07 2,220 2,220 2,220 2,220 100
2018/06/06 2,230 2,230 2,180 2,221 1,100
2018/06/05 2,330 2,330 2,230 2,230 500
2018/06/01 2,229 2,380 2,222 2,380 2,100
2018/05/29 2,230 2,230 2,230 2,230 400
2018/05/24 2,202 2,230 2,202 2,230 300
2018/05/23 2,252 2,252 2,252 2,252 500
2018/05/17 2,202 2,252 2,202 2,252 900
2018/05/15 2,250 2,250 2,250 2,250 500
2018/05/11 2,250 2,250 2,250 2,250 500
2018/05/09 2,290 2,290 2,289 2,290 400
2018/05/08 2,290 2,290 2,290 2,290 200
2018/04/27 2,338 2,338 2,290 2,290 200
2018/04/26 2,400 2,410 2,400 2,410 1,900
2018/04/25 2,346 2,400 2,346 2,400 600
2018/04/24 2,346 2,346 2,346 2,346 100
2018/04/20 2,346 2,351 2,345 2,346 3,800
2018/04/19 2,302 2,302 2,302 2,302 800
2018/04/18 2,275 2,276 2,275 2,275 800
2018/04/17 2,271 2,271 2,252 2,252 200
2018/04/16 2,349 2,349 2,254 2,271 600
2018/04/13 2,300 2,349 2,300 2,349 300
2018/04/11 2,270 2,300 2,270 2,300 300
2018/04/06 2,232 2,261 2,232 2,261 200
2018/04/05 2,236 2,236 2,236 2,236 600
2018/04/03 2,229 2,240 2,229 2,240 300
2018/04/02 2,340 2,340 2,231 2,279 1,300
2018/03/29 2,340 2,340 2,340 2,340 600
2018/03/27 2,202 2,303 2,202 2,303 3,000
2018/03/26 2,251 2,251 2,251 2,251 600
2018/03/23 2,268 2,268 2,236 2,251 1,200
2018/03/22 2,200 2,270 2,170 2,270 2,300
2018/03/20 2,163 2,210 2,163 2,210 600
2018/03/19 2,167 2,202 2,167 2,200 2,000
2018/03/16 2,200 2,200 2,166 2,166 800
2018/03/15 2,189 2,200 2,187 2,200 1,800
2018/03/14 2,165 2,165 2,165 2,165 200
2018/03/13 2,164 2,166 2,162 2,162 800
2018/03/12 2,161 2,162 2,161 2,162 400
2018/03/09 2,156 2,249 2,156 2,161 1,000
2018/03/08 2,158 2,158 2,158 2,158 100
2018/03/07 2,151 2,166 2,151 2,165 1,700
2018/03/06 2,180 2,180 2,180 2,180 100
2018/03/05 2,192 2,192 2,180 2,180 1,300
2018/03/02 2,160 2,198 2,150 2,192 2,700
2018/02/28 2,151 2,167 2,151 2,167 500
2018/02/27 2,200 2,201 2,200 2,201 200
2018/02/26 2,136 2,199 2,136 2,199 2,000
2018/02/23 2,120 2,120 2,120 2,120 200
2018/02/20 2,150 2,150 2,100 2,125 4,800
2018/02/19 2,131 2,150 2,100 2,100 1,400
2018/02/16 2,150 2,150 2,135 2,135 200
2018/02/15 2,150 2,150 2,131 2,131 500
2018/02/14 2,198 2,198 2,150 2,150 2,300
2018/02/13 2,200 2,200 2,200 2,200 600
2018/02/09 2,205 2,205 2,200 2,200 300
2018/02/08 2,205 2,205 2,205 2,205 100
2018/02/07 2,170 2,199 2,170 2,199 1,000
2018/02/06 2,150 2,150 2,050 2,150 9,600
2018/02/05 2,167 2,200 2,167 2,191 1,400
2018/02/02 2,234 2,234 2,233 2,233 200
2018/02/01 2,181 2,300 2,181 2,300 4,500
2018/01/31 2,175 2,199 2,175 2,185 1,100
2018/01/30 2,171 2,186 2,170 2,186 1,000
2018/01/29 2,197 2,213 2,158 2,200 3,100
2018/01/26 2,155 2,155 2,155 2,155 100
2018/01/25 2,171 2,171 2,153 2,156 1,800
2018/01/24 2,188 2,218 2,170 2,171 1,800
2018/01/23 2,196 2,196 2,186 2,188 1,200
2018/01/22 2,285 2,285 2,186 2,193 4,500
2018/01/19 2,138 2,300 2,138 2,300 41,900
2018/01/18 2,364 2,424 2,354 2,388 10,800
2018/01/17 2,298 2,364 2,256 2,364 6,000
2018/01/16 2,252 2,299 2,252 2,299 2,500
2018/01/15 2,240 2,252 2,191 2,252 2,500
2018/01/12 2,270 2,271 2,234 2,251 2,800
2018/01/11 2,290 2,297 2,271 2,297 1,300
2018/01/10 2,294 2,294 2,281 2,290 1,400
2018/01/09 2,284 2,290 2,284 2,290 1,800
2018/01/05 2,274 2,275 2,237 2,275 3,100
2018/01/04 2,284 2,285 2,237 2,237 5,300

このページの先頭へ