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
2020/12/30 3,325 3,505 3,310 3,505 3,300
2020/12/29 3,320 3,320 3,255 3,255 1,200
2020/12/28 3,330 3,330 3,255 3,255 1,700
2020/12/25 3,315 3,325 3,230 3,325 2,400
2020/12/24 3,310 3,330 3,290 3,330 800
2020/12/23 3,375 3,375 3,320 3,345 1,400
2020/12/22 3,385 3,435 3,360 3,360 1,300
2020/12/21 3,470 3,470 3,355 3,460 1,900
2020/12/18 3,430 3,490 3,420 3,470 1,300
2020/12/17 3,400 3,490 3,400 3,490 800
2020/12/16 3,470 3,470 3,340 3,405 2,900
2020/12/15 3,345 3,375 3,280 3,310 1,800
2020/12/14 3,570 3,570 3,300 3,345 2,600
2020/12/11 3,300 3,670 3,260 3,500 5,600
2020/12/10 3,100 3,180 3,070 3,180 1,100
2020/12/09 3,060 3,095 3,055 3,095 800
2020/12/08 3,080 3,105 3,060 3,060 500
2020/12/07 3,245 3,265 3,075 3,125 1,500
2020/12/04 3,170 3,220 3,160 3,220 600
2020/12/03 3,145 3,190 3,145 3,190 400
2020/12/02 3,150 3,150 3,085 3,145 1,600
2020/12/01 3,300 3,300 3,150 3,175 4,100
2020/11/30 3,660 3,730 3,300 3,390 7,400
2020/11/27 3,485 3,975 3,485 3,590 26,300
2020/11/26 3,300 3,305 3,080 3,305 4,700
2020/11/25 3,135 3,195 3,010 3,075 3,000
2020/11/24 3,100 3,155 3,030 3,120 4,000
2020/11/20 2,933 2,985 2,933 2,985 400
2020/11/19 2,920 3,000 2,880 2,953 2,200
2020/11/18 3,010 3,285 2,903 2,920 9,900
2020/11/17 2,812 2,830 2,810 2,810 700
2020/11/16 2,787 2,791 2,746 2,767 700
2020/11/13 2,759 2,760 2,707 2,760 800
2020/11/12 2,804 2,830 2,739 2,768 1,500
2020/11/10 2,824 2,824 2,786 2,800 1,400
2020/11/09 2,750 2,850 2,750 2,825 1,600
2020/11/06 2,800 2,800 2,650 2,695 2,400
2020/11/05 2,819 2,819 2,808 2,808 300
2020/11/04 2,820 2,820 2,820 2,820 100
2020/11/02 2,765 2,765 2,733 2,736 700
2020/10/30 2,822 2,822 2,765 2,765 600
2020/10/29 2,869 2,869 2,823 2,856 2,100
2020/10/28 2,869 2,869 2,869 2,869 100
2020/10/27 2,815 2,850 2,797 2,850 1,000
2020/10/26 2,816 2,816 2,816 2,816 1,200
2020/10/23 2,796 2,837 2,758 2,816 1,600
2020/10/22 2,816 2,816 2,791 2,812 500
2020/10/21 2,777 2,815 2,776 2,815 600
2020/10/20 2,781 2,781 2,751 2,775 1,500
2020/10/19 2,816 2,816 2,758 2,816 1,900
2020/10/16 2,950 2,963 2,760 2,816 7,600
2020/10/15 2,829 2,920 2,750 2,750 5,600
2020/10/14 2,850 2,850 2,820 2,830 1,800
2020/10/13 2,730 2,800 2,730 2,800 1,700
2020/10/12 2,720 2,730 2,720 2,730 300
2020/10/09 2,715 2,721 2,715 2,717 900
2020/10/08 2,660 2,665 2,614 2,665 1,100
2020/10/07 2,671 2,713 2,671 2,710 600
2020/10/06 2,691 2,691 2,691 2,691 100
2020/10/05 2,723 2,723 2,682 2,698 600
2020/10/02 2,706 2,706 2,673 2,673 1,000
2020/09/30 2,746 2,746 2,746 2,746 100
2020/09/29 2,698 2,742 2,698 2,742 400
2020/09/28 2,669 2,706 2,669 2,685 600
2020/09/25 2,735 2,738 2,703 2,703 1,300
2020/09/24 2,912 2,912 2,705 2,735 3,200
2020/09/23 2,987 2,987 2,956 2,956 400
2020/09/18 2,960 2,960 2,887 2,937 600
2020/09/17 3,015 3,015 2,980 2,980 1,700
2020/09/16 3,120 3,120 3,120 3,120 100
2020/09/15 2,876 3,050 2,876 3,050 1,000
2020/09/14 2,922 3,030 2,860 2,922 2,400
2020/09/11 2,845 2,920 2,845 2,896 1,500
2020/09/10 2,895 2,895 2,895 2,895 600
2020/09/09 2,698 2,830 2,698 2,822 2,200
2020/09/08 2,868 2,868 2,717 2,727 1,700
2020/09/07 2,700 2,821 2,700 2,818 900
2020/09/04 2,629 2,771 2,629 2,721 1,600
2020/09/03 2,761 2,853 2,642 2,679 3,900
2020/09/02 2,653 2,736 2,653 2,736 1,100
2020/09/01 2,579 2,619 2,559 2,619 800
2020/08/31 2,554 2,596 2,554 2,596 700
2020/08/28 2,573 2,594 2,520 2,573 2,500
2020/08/26 2,580 2,623 2,580 2,623 1,000
2020/08/25 2,567 2,580 2,567 2,580 300
2020/08/24 2,531 2,531 2,520 2,523 600
2020/08/21 2,502 2,542 2,502 2,531 1,000
2020/08/20 2,480 2,602 2,478 2,602 1,500
2020/08/19 2,500 2,605 2,500 2,530 1,500
2020/08/18 2,527 2,540 2,506 2,540 500
2020/08/17 2,569 2,577 2,569 2,577 200
2020/08/14 2,550 2,636 2,510 2,510 1,400
2020/08/13 2,401 2,503 2,401 2,493 1,600
2020/08/12 2,351 2,450 2,351 2,440 1,200
2020/08/11 2,352 2,352 2,346 2,351 1,000
2020/08/07 2,351 2,358 2,351 2,352 400
2020/08/06 2,397 2,397 2,350 2,368 400
2020/08/05 2,401 2,401 2,394 2,395 600
2020/08/03 2,350 2,375 2,350 2,355 900
2020/07/31 2,434 2,434 2,434 2,434 200
2020/07/30 2,406 2,427 2,384 2,384 1,000
2020/07/29 2,480 2,485 2,406 2,456 900
2020/07/28 2,519 2,519 2,485 2,485 1,600
2020/07/27 2,555 2,555 2,516 2,516 400
2020/07/22 2,570 2,570 2,505 2,505 1,500
2020/07/21 2,630 2,630 2,586 2,590 800
2020/07/20 2,738 2,738 2,626 2,631 1,200
2020/07/17 2,772 2,775 2,638 2,638 2,100
2020/07/16 2,815 2,865 2,663 2,762 9,400
2020/07/15 2,761 2,761 2,711 2,717 300
2020/07/14 2,678 2,929 2,678 2,792 1,600
2020/07/13 2,600 2,689 2,600 2,670 1,300
2020/07/10 2,746 2,770 2,542 2,630 5,200
2020/07/09 2,700 2,949 2,629 2,780 12,500
2020/07/08 2,460 2,519 2,460 2,519 800
2020/07/07 2,500 2,550 2,500 2,500 1,200
2020/07/06 2,421 2,550 2,377 2,433 1,900
2020/07/03 2,400 2,494 2,382 2,494 900
2020/07/02 2,382 2,382 2,382 2,382 100
2020/07/01 2,351 2,432 2,347 2,432 1,100
2020/06/30 2,365 2,365 2,365 2,365 100
2020/06/29 2,460 2,460 2,400 2,400 700
2020/06/26 2,520 2,520 2,454 2,482 1,300
2020/06/25 2,600 2,700 2,570 2,570 2,000
2020/06/24 2,648 2,648 2,579 2,580 600
2020/06/23 2,688 2,799 2,688 2,698 500
2020/06/18 2,510 2,681 2,510 2,673 600
2020/06/17 2,475 2,560 2,475 2,560 200
2020/06/16 2,571 2,641 2,571 2,625 700
2020/06/15 2,521 2,571 2,520 2,571 600
2020/06/12 2,447 2,521 2,380 2,521 1,900
2020/06/11 2,601 2,601 2,601 2,601 200
2020/06/10 2,500 2,564 2,500 2,564 200
2020/06/09 2,484 2,540 2,483 2,540 600
2020/06/08 2,468 2,490 2,460 2,460 1,000
2020/06/05 2,427 2,427 2,427 2,427 100
2020/06/03 2,380 2,429 2,337 2,428 1,400
2020/06/02 2,384 2,384 2,384 2,384 100
2020/06/01 2,427 2,427 2,388 2,388 300
2020/05/29 2,380 2,380 2,379 2,380 300
2020/05/28 2,315 2,315 2,280 2,280 500
2020/05/27 2,266 2,316 2,266 2,316 200
2020/05/25 2,366 2,367 2,366 2,366 700
2020/05/22 2,410 2,410 2,339 2,366 1,400
2020/05/21 2,445 2,488 2,445 2,460 600
2020/05/20 2,345 2,345 2,345 2,345 100
2020/05/19 2,439 2,490 2,435 2,435 700
2020/05/18 2,438 2,438 2,438 2,438 200
2020/05/15 2,449 2,449 2,449 2,449 100
2020/05/14 2,424 2,450 2,357 2,406 1,100
2020/05/13 2,474 2,474 2,474 2,474 100
2020/05/12 2,267 2,431 2,267 2,431 1,100
2020/05/11 2,119 2,317 2,119 2,317 4,200
2020/05/08 2,201 2,234 2,135 2,219 900
2020/05/07 2,073 2,227 2,073 2,172 2,000
2020/05/01 2,256 2,299 2,223 2,223 500
2020/04/30 2,272 2,272 2,221 2,256 1,000
2020/04/28 2,252 2,297 2,252 2,272 400
2020/04/27 2,250 2,286 2,250 2,251 800
2020/04/24 2,230 2,250 2,227 2,250 400
2020/04/23 2,109 2,229 2,066 2,226 1,400
2020/04/22 2,100 2,121 2,050 2,121 1,300
2020/04/20 2,076 2,200 2,076 2,200 1,500
2020/04/17 2,050 2,128 2,050 2,126 1,700
2020/04/15 1,994 2,000 1,990 2,000 500
2020/04/14 1,997 2,009 1,997 2,009 200
2020/04/13 2,035 2,040 2,025 2,040 500
2020/04/10 2,030 2,124 2,002 2,074 1,300
2020/04/09 2,133 2,164 2,080 2,080 1,600
2020/04/08 2,070 2,164 2,070 2,164 1,200
2020/04/07 1,969 2,052 1,969 2,023 2,100
2020/04/03 2,069 2,069 2,069 2,069 100
2020/03/31 1,860 1,902 1,860 1,899 1,100
2020/03/30 1,810 1,810 1,740 1,770 1,200
2020/03/27 1,920 2,026 1,770 1,810 2,100
2020/03/26 2,050 2,050 1,876 1,900 2,400
2020/03/25 2,010 2,050 2,000 2,050 1,400
2020/03/24 1,909 2,050 1,909 1,970 1,100
2020/03/23 1,825 1,866 1,812 1,866 1,400
2020/03/19 1,931 1,946 1,756 1,872 1,300
2020/03/18 1,848 1,949 1,812 1,949 1,800
2020/03/17 1,877 1,877 1,700 1,859 2,700
2020/03/16 1,801 1,877 1,760 1,877 3,200
2020/03/13 1,684 1,891 1,684 1,841 8,300
2020/03/12 2,079 2,132 2,050 2,064 3,500
2020/03/11 2,045 2,182 2,032 2,032 3,100
2020/03/10 2,027 2,128 1,872 2,088 6,300
2020/03/09 2,168 2,182 1,978 2,085 6,900
2020/03/06 2,406 2,406 2,251 2,268 4,800
2020/03/05 2,507 2,605 2,421 2,421 2,700
2020/03/04 2,400 2,595 2,399 2,487 3,900
2020/03/03 2,669 2,669 2,465 2,539 6,700
2020/03/02 2,471 2,610 2,469 2,519 9,900
2020/02/28 2,708 2,718 2,408 2,421 12,100
2020/02/27 3,160 3,290 2,908 2,908 10,700
2020/02/26 3,330 3,400 2,980 3,300 18,800
2020/02/25 3,655 3,810 3,395 3,490 20,200
2020/02/21 3,050 3,865 3,050 3,865 49,900
2020/02/20 2,936 3,260 2,906 3,165 11,700
2020/02/19 2,985 2,985 2,932 2,960 1,400
2020/02/18 2,889 2,975 2,889 2,935 1,400
2020/02/17 3,080 3,080 2,890 2,933 4,900
2020/02/14 3,060 3,100 3,010 3,010 1,400
2020/02/13 3,090 3,105 3,070 3,070 800
2020/02/12 3,110 3,160 3,080 3,090 2,300
2020/02/10 3,070 3,170 3,070 3,110 1,900
2020/02/07 3,180 3,250 3,050 3,155 4,900
2020/02/06 3,210 3,290 3,185 3,235 2,000
2020/02/05 3,235 3,305 3,185 3,260 1,500
2020/02/04 3,260 3,355 3,200 3,305 4,200
2020/02/03 3,255 3,320 3,200 3,250 4,200
2020/01/31 3,420 3,425 3,270 3,325 2,500
2020/01/30 3,450 3,550 3,285 3,385 5,600
2020/01/29 3,735 3,735 3,385 3,450 5,900
2020/01/28 3,600 3,765 3,410 3,665 6,500
2020/01/27 3,665 3,745 3,605 3,605 5,800
2020/01/24 4,115 4,115 3,600 3,600 13,600
2020/01/23 4,120 4,195 4,040 4,050 8,300
2020/01/22 4,165 4,295 4,120 4,135 12,100
2020/01/21 4,505 4,515 4,165 4,300 14,300
2020/01/20 4,500 4,590 4,455 4,490 23,600
2020/01/17 5,250 5,280 4,740 5,050 29,400
2020/01/16 4,735 5,150 4,645 5,050 28,700
2020/01/15 4,840 4,915 4,575 4,670 19,100
2020/01/14 4,995 5,430 4,630 4,770 81,800
2020/01/10 6,740 7,140 5,140 5,140 219,400
2020/01/09 6,140 6,140 6,140 6,140 6,500
2020/01/08 5,140 5,140 5,140 5,140 6,300
2020/01/07 3,715 4,435 3,715 4,435 15,000
2020/01/06 3,275 3,735 3,180 3,735 3,300

このページの先頭へ