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
2019/12/30 3,200 3,200 3,165 3,170 1,500
2019/12/27 3,200 3,200 3,200 3,200 100
2019/12/26 3,285 3,285 3,165 3,260 6,400
2019/12/25 3,290 3,290 3,115 3,235 6,400
2019/12/24 3,300 3,350 3,300 3,300 1,400
2019/12/23 3,100 3,230 3,100 3,230 2,400
2019/12/20 3,000 3,095 2,953 3,095 1,200
2019/12/19 2,980 3,000 2,980 2,997 1,100
2019/12/17 2,850 2,949 2,850 2,949 1,800
2019/12/13 2,885 2,920 2,840 2,850 1,500
2019/12/12 2,943 3,000 2,880 2,930 1,500
2019/12/11 2,825 2,943 2,825 2,943 800
2019/12/10 2,830 2,875 2,824 2,824 1,300
2019/12/09 2,850 2,850 2,799 2,800 1,200
2019/12/06 2,700 2,700 2,700 2,700 600
2019/12/05 2,700 2,700 2,700 2,700 1,900
2019/12/04 2,665 2,675 2,665 2,675 2,400
2019/12/03 2,663 2,698 2,640 2,698 1,000
2019/12/02 2,676 2,676 2,663 2,663 600
2019/11/29 2,698 2,698 2,676 2,676 1,000
2019/11/28 2,692 2,698 2,692 2,698 200
2019/11/27 2,699 2,699 2,699 2,699 100
2019/11/26 2,670 2,670 2,670 2,670 400
2019/11/25 2,691 2,712 2,646 2,646 2,100
2019/11/22 2,690 2,690 2,690 2,690 200
2019/11/21 2,702 2,703 2,702 2,703 200
2019/11/20 2,700 2,700 2,700 2,700 700
2019/11/19 2,700 2,710 2,690 2,703 1,600
2019/11/18 2,651 2,651 2,651 2,651 100
2019/11/15 2,605 2,651 2,605 2,651 300
2019/11/06 2,635 2,655 2,635 2,655 200
2019/10/31 2,730 2,730 2,685 2,685 1,000
2019/10/30 2,680 2,685 2,586 2,685 1,600
2019/10/28 2,650 2,650 2,650 2,650 100
2019/10/25 2,577 2,585 2,489 2,585 3,300
2019/10/23 2,560 2,583 2,560 2,583 1,000
2019/10/17 2,560 2,560 2,510 2,510 600
2019/10/16 2,585 2,585 2,585 2,585 800
2019/10/15 2,649 2,650 2,550 2,550 700
2019/10/11 2,751 2,751 2,535 2,586 1,900
2019/10/10 2,505 2,692 2,455 2,692 700
2019/10/09 2,461 2,502 2,461 2,502 500
2019/10/07 2,461 2,461 2,461 2,461 100
2019/10/02 2,425 2,425 2,425 2,425 600
2019/10/01 2,395 2,425 2,395 2,425 800
2019/09/30 2,345 2,345 2,345 2,345 100
2019/09/27 2,386 2,386 2,355 2,362 400
2019/09/26 2,420 2,421 2,371 2,371 300
2019/09/25 2,400 2,400 2,400 2,400 2,000
2019/09/20 2,401 2,401 2,400 2,400 200
2019/09/17 2,420 2,450 2,400 2,401 1,700
2019/09/13 2,399 2,450 2,399 2,449 1,600
2019/09/11 2,450 2,450 2,400 2,450 300
2019/09/10 2,436 2,450 2,436 2,450 400
2019/09/09 2,400 2,405 2,400 2,405 300
2019/09/05 2,391 2,450 2,391 2,450 200
2019/08/30 2,491 2,491 2,491 2,491 100
2019/08/28 2,579 2,579 2,579 2,579 200
2019/08/26 2,483 2,483 2,483 2,483 400
2019/08/23 2,474 2,483 2,460 2,483 800
2019/08/05 2,624 2,624 2,624 2,624 100
2019/08/01 2,577 2,624 2,577 2,624 2,400
2019/07/29 2,550 2,550 2,550 2,550 100
2019/07/26 2,550 2,550 2,550 2,550 200
2019/07/25 2,550 2,550 2,550 2,550 100
2019/07/24 2,550 2,550 2,550 2,550 100
2019/07/22 2,500 2,526 2,500 2,526 400
2019/07/19 2,595 2,595 2,545 2,545 300
2019/07/12 2,695 2,695 2,695 2,695 200
2019/07/11 2,695 2,695 2,695 2,695 100
2019/07/10 2,795 2,795 2,795 2,795 100
2019/07/08 2,793 2,795 2,643 2,795 600
2019/07/05 2,820 3,155 2,782 2,832 5,000
2019/07/03 2,700 2,700 2,700 2,700 100
2019/07/01 2,661 2,661 2,661 2,661 100
2019/06/26 2,661 2,661 2,661 2,661 100
2019/06/05 2,611 2,611 2,611 2,611 100
2019/05/29 2,711 2,711 2,711 2,711 100
2019/05/27 2,710 2,710 2,710 2,710 100
2019/05/24 2,700 2,700 2,700 2,700 200
2019/05/23 2,700 2,700 2,700 2,700 300
2019/05/22 2,700 2,700 2,700 2,700 200
2019/05/21 2,700 2,700 2,700 2,700 1,500
2019/05/20 2,699 2,699 2,699 2,699 100
2019/05/07 2,720 2,750 2,700 2,750 3,400
2019/04/22 2,700 2,700 2,700 2,700 100
2019/04/19 2,700 2,700 2,700 2,700 100
2019/04/18 2,648 2,700 2,648 2,700 1,700
2019/04/17 2,652 2,652 2,648 2,648 300
2019/04/15 2,626 2,655 2,626 2,655 500
2019/04/12 2,710 2,710 2,710 2,710 100
2019/04/11 2,683 2,700 2,683 2,683 2,400
2019/04/10 2,651 2,700 2,640 2,700 1,500
2019/04/09 2,651 2,651 2,651 2,651 100
2019/04/08 2,600 2,600 2,600 2,600 100
2019/04/05 2,600 2,600 2,600 2,600 1,000
2019/04/03 2,600 2,600 2,600 2,600 100
2019/04/02 2,600 2,600 2,599 2,600 2,000
2019/03/25 2,589 2,589 2,589 2,589 600
2019/03/12 2,649 2,649 2,549 2,589 300
2019/03/08 2,499 2,499 2,499 2,499 100
2019/03/07 2,550 2,550 2,550 2,550 300
2019/03/05 2,550 2,550 2,550 2,550 100
2019/03/04 2,550 2,550 2,500 2,500 300
2019/02/26 2,549 2,549 2,549 2,549 200
2019/02/25 2,549 2,549 2,549 2,549 700
2019/02/22 2,549 2,549 2,549 2,549 100
2019/02/20 2,499 2,499 2,499 2,499 100
2019/02/19 2,530 2,530 2,530 2,530 100
2019/02/15 2,530 2,530 2,530 2,530 200
2019/02/07 2,530 2,530 2,530 2,530 100
2019/01/31 2,485 2,485 2,485 2,485 100
2019/01/25 2,535 2,585 2,535 2,585 200
2019/01/23 2,470 2,520 2,470 2,520 900
2019/01/21 2,470 2,470 2,470 2,470 100
2019/01/18 2,503 2,503 2,470 2,470 400
2019/01/16 2,503 2,503 2,503 2,503 100
2019/01/11 2,502 2,502 2,502 2,502 100
2019/01/10 2,553 2,554 2,491 2,553 900
2019/01/08 2,541 2,541 2,541 2,541 100
2019/01/04 2,350 2,591 2,291 2,591 1,200

このページの先頭へ