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 |
|---|---|---|---|---|---|
| 2024/05/02 | 4,675 | 4,675 | 4,675 | 4,675 | 100 |
| 2024/04/30 | 4,705 | 4,705 | 4,700 | 4,700 | 700 |
| 2024/04/26 | 4,760 | 4,760 | 4,750 | 4,750 | 400 |
| 2024/04/25 | 4,760 | 4,760 | 4,760 | 4,760 | 900 |
| 2024/04/24 | 4,725 | 4,740 | 4,725 | 4,740 | 200 |
| 2024/04/23 | 4,800 | 4,800 | 4,700 | 4,795 | 2,300 |
| 2024/04/22 | 4,685 | 4,770 | 4,620 | 4,770 | 900 |
| 2024/04/19 | 4,700 | 4,700 | 4,670 | 4,670 | 200 |
| 2024/04/17 | 4,785 | 4,785 | 4,735 | 4,735 | 200 |
| 2024/04/15 | 4,545 | 4,715 | 4,545 | 4,715 | 800 |
| 2024/04/12 | 4,615 | 4,615 | 4,615 | 4,615 | 300 |
| 2024/04/11 | 4,580 | 4,580 | 4,515 | 4,580 | 700 |
| 2024/04/09 | 4,565 | 4,650 | 4,565 | 4,650 | 1,200 |
| 2024/04/08 | 4,560 | 4,565 | 4,490 | 4,565 | 300 |
| 2024/04/03 | 4,685 | 4,685 | 4,545 | 4,565 | 1,500 |
| 2024/04/01 | 4,615 | 4,685 | 4,615 | 4,685 | 900 |
| 2024/03/28 | 4,630 | 4,690 | 4,630 | 4,685 | 900 |
| 2024/03/26 | 4,730 | 4,730 | 4,700 | 4,700 | 200 |
| 2024/03/25 | 4,810 | 4,810 | 4,800 | 4,800 | 400 |
| 2024/03/22 | 4,840 | 4,840 | 4,800 | 4,800 | 400 |
| 2024/03/21 | 4,820 | 4,825 | 4,755 | 4,820 | 600 |
| 2024/03/19 | 4,785 | 4,815 | 4,785 | 4,815 | 300 |
| 2024/03/18 | 4,670 | 4,775 | 4,540 | 4,775 | 1,000 |
| 2024/03/14 | 4,710 | 4,740 | 4,710 | 4,740 | 200 |
| 2024/03/13 | 4,745 | 4,745 | 4,670 | 4,695 | 500 |
| 2024/03/12 | 4,650 | 4,745 | 4,650 | 4,745 | 800 |
| 2024/03/11 | 4,630 | 4,635 | 4,630 | 4,635 | 300 |
| 2024/03/07 | 4,580 | 4,590 | 4,520 | 4,590 | 400 |
| 2024/03/06 | 4,580 | 4,580 | 4,580 | 4,580 | 100 |
| 2024/03/05 | 4,610 | 4,610 | 4,500 | 4,560 | 1,800 |
| 2024/03/04 | 4,660 | 4,730 | 4,610 | 4,625 | 600 |
| 2024/03/01 | 4,650 | 4,650 | 4,625 | 4,650 | 400 |
| 2024/02/29 | 4,645 | 4,650 | 4,575 | 4,650 | 300 |
| 2024/02/28 | 4,685 | 4,710 | 4,615 | 4,710 | 400 |
| 2024/02/27 | 4,660 | 4,685 | 4,660 | 4,685 | 400 |
| 2024/02/26 | 4,610 | 4,660 | 4,610 | 4,660 | 600 |
| 2024/02/22 | 4,600 | 4,600 | 4,600 | 4,600 | 400 |
| 2024/02/21 | 4,630 | 4,630 | 4,630 | 4,630 | 200 |
| 2024/02/19 | 4,625 | 4,695 | 4,625 | 4,695 | 800 |
| 2024/02/16 | 4,695 | 4,695 | 4,695 | 4,695 | 100 |
| 2024/02/15 | 4,480 | 4,590 | 4,480 | 4,590 | 400 |
| 2024/02/14 | 4,370 | 4,585 | 4,370 | 4,480 | 1,000 |
| 2024/02/13 | 4,315 | 4,335 | 4,245 | 4,335 | 900 |
| 2024/02/09 | 4,440 | 4,440 | 4,385 | 4,385 | 500 |
| 2024/02/08 | 4,540 | 4,555 | 4,540 | 4,555 | 200 |
| 2024/02/07 | 4,645 | 4,645 | 4,605 | 4,610 | 600 |
| 2024/02/06 | 4,745 | 4,745 | 4,610 | 4,610 | 600 |
| 2024/02/05 | 4,685 | 4,765 | 4,685 | 4,765 | 300 |
| 2024/02/02 | 4,750 | 4,800 | 4,635 | 4,680 | 1,700 |
| 2024/02/01 | 4,710 | 4,750 | 4,640 | 4,750 | 1,000 |
| 2024/01/31 | 4,655 | 4,745 | 4,655 | 4,700 | 1,800 |
| 2024/01/30 | 4,655 | 4,655 | 4,655 | 4,655 | 100 |
| 2024/01/29 | 4,600 | 4,660 | 4,580 | 4,660 | 1,100 |
| 2024/01/26 | 4,450 | 4,635 | 4,445 | 4,600 | 2,100 |
| 2024/01/25 | 4,410 | 4,470 | 4,410 | 4,445 | 800 |
| 2024/01/24 | 4,405 | 4,410 | 4,370 | 4,410 | 300 |
| 2024/01/23 | 4,400 | 4,400 | 4,255 | 4,380 | 1,300 |
| 2024/01/22 | 4,475 | 4,475 | 4,400 | 4,400 | 400 |
| 2024/01/19 | 4,340 | 4,555 | 4,340 | 4,515 | 1,700 |
| 2024/01/18 | 4,270 | 4,270 | 4,270 | 4,270 | 200 |
| 2024/01/17 | 4,205 | 4,220 | 4,205 | 4,220 | 300 |
| 2024/01/16 | 4,255 | 4,255 | 4,205 | 4,205 | 1,300 |
| 2024/01/15 | 4,150 | 4,250 | 4,130 | 4,175 | 4,400 |
| 2024/01/12 | 3,970 | 4,030 | 3,955 | 3,955 | 1,600 |
| 2024/01/10 | 4,020 | 4,040 | 4,000 | 4,040 | 600 |
| 2024/01/09 | 4,115 | 4,115 | 4,115 | 4,115 | 100 |
| 2024/01/05 | 4,080 | 4,120 | 4,045 | 4,060 | 1,700 |
| 2024/01/04 | 3,970 | 4,015 | 3,970 | 4,010 | 1,700 |